Beta Bionics, Inc. (BBNX) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +40.3%
- 3M
- +72.4%
- YTD
- -41.9%
- 1Y
- +16.8%
- 3Y
- -10.4%
- 5Y
- -6.4%
Loading 10-year price history...
BBNX Historical Performance
BBNX Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +28.9%
- 2026 annual price return
- -56.8%
BBNX Stock Price Trajectory (2025–2026)
As of June 29, 2026, Beta Bionics, Inc. (BBNX) trades at $17.00, representing a +16.8% return over the past year. The stock has delivered a -37.7% total return over five years (-6.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $32.71 on November 26, 2025. From this peak, BBNX has corrected -48.0%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers TNDM (-15.1% 1Y), PODD (-49.8% 1Y), and DXCM (-19.8% 1Y), BBNX has outperformed the peer group average. Compare BBNX vs TNDM →
BBNX Historical Price Data · from 2025
Rows 1–50 of 355| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 16.84 | 17.18 | 16.69 | 17.00 | 696K | +1.07% |
| 2026-06-26 | 15.83 | 17.10 | 15.64 | 16.82 | 0 | +5.72% |
| 2026-06-25 | 14.68 | 16.63 | 14.62 | 15.91 | 1.09M | +8.01% |
| 2026-06-24 | 13.88 | 15.04 | 13.88 | 14.73 | 1.48M | +7.75% |
| 2026-06-23 | 13.83 | 13.94 | 13.50 | 13.67 | 431K | -0.22% |
| 2026-06-22 | 13.76 | 14.26 | 13.02 | 13.70 | 942K | -1.30% |
| 2026-06-18 | 13.59 | 13.91 | 13.21 | 13.88 | 1.23M | +5.23% |
| 2026-06-17 | 14.05 | 14.24 | 13.18 | 13.19 | 1.22M | -5.45% |
| 2026-06-16 | 14.51 | 14.60 | 13.24 | 13.95 | 1.12M | -2.99% |
| 2026-06-15 | 14.88 | 14.88 | 13.96 | 14.38 | 530K | -1.03% |
| 2026-06-12 | 14.44 | 14.87 | 14.21 | 14.53 | 1.32M | -1.09% |
| 2026-06-11 | 13.61 | 14.86 | 13.32 | 14.69 | 1.51M | +7.07% |
| 2026-06-10 | 14.50 | 14.55 | 13.72 | 13.72 | 699K | -4.66% |
| 2026-06-09 | 14.05 | 14.88 | 13.82 | 14.39 | 881K | +3.75% |
| 2026-06-08 | 13.89 | 14.40 | 13.73 | 13.87 | 888K | -0.14% |
| 2026-06-05 | 13.89 | 14.15 | 13.71 | 13.89 | 1.01M | 0.00% |
| 2026-06-04 | 12.31 | 14.33 | 12.31 | 13.89 | 1.32M | +11.57% |
| 2026-06-03 | 12.69 | 12.94 | 12.31 | 12.45 | 1.04M | -2.66% |
| 2026-06-02 | 12.54 | 12.95 | 12.29 | 12.79 | 890K | -0.08% |
| 2026-06-01 | 11.87 | 12.93 | 11.74 | 12.80 | 706K | +5.61% |
| 2026-05-29 | 12.07 | 12.31 | 11.75 | 12.12 | 424K | +0.17% |
| 2026-05-28 | 11.50 | 12.14 | 11.37 | 12.10 | 580K | +4.04% |
| 2026-05-27 | 11.81 | 12.20 | 11.44 | 11.63 | 570K | -0.77% |
| 2026-05-26 | 11.66 | 11.99 | 11.26 | 11.72 | 764K | -0.85% |
| 2026-05-22 | 11.27 | 11.82 | 11.01 | 11.82 | 1.12M | +11.40% |
| 2026-05-21 | 9.95 | 10.69 | 9.70 | 10.61 | 805K | +4.95% |
| 2026-05-20 | 9.41 | 10.25 | 9.36 | 10.11 | 645K | +7.32% |
| 2026-05-19 | 9.38 | 9.52 | 9.19 | 9.42 | 565K | +0.21% |
| 2026-05-18 | 9.25 | 9.67 | 9.04 | 9.40 | 963K | -0.63% |
| 2026-05-15 | 9.03 | 9.47 | 9.01 | 9.46 | 904K | +2.83% |
| 2026-05-14 | 9.55 | 9.73 | 9.18 | 9.20 | 610K | -4.47% |
| 2026-05-13 | 9.64 | 9.74 | 9.38 | 9.63 | 756K | -1.93% |
| 2026-05-12 | 9.78 | 9.84 | 9.50 | 9.82 | 496K | -0.30% |
| 2026-05-11 | 9.62 | 9.95 | 9.50 | 9.85 | 701K | +2.07% |
| 2026-05-08 | 10.50 | 10.52 | 9.60 | 9.65 | 754K | -8.10% |
| 2026-05-07 | 10.80 | 10.97 | 10.44 | 10.50 | 459K | -0.66% |
| 2026-05-06 | 10.14 | 10.59 | 9.95 | 10.57 | 955K | +5.59% |
| 2026-05-05 | 10.24 | 10.31 | 9.89 | 10.01 | 318K | -2.05% |
| 2026-05-04 | 10.14 | 10.44 | 10.10 | 10.22 | 437K | -0.68% |
| 2026-05-01 | 10.24 | 10.54 | 10.16 | 10.29 | 464K | +0.88% |
| 2026-04-30 | 10.01 | 10.22 | 9.87 | 10.20 | 680K | +3.03% |
| 2026-04-29 | 9.87 | 10.05 | 9.59 | 9.90 | 1.03M | -1.79% |
| 2026-04-28 | 10.57 | 10.88 | 9.95 | 10.08 | 1.10M | -5.35% |
| 2026-04-27 | 11.01 | 11.40 | 10.60 | 10.65 | 595K | -4.66% |
| 2026-04-24 | 11.35 | 11.60 | 10.82 | 11.17 | 799K | -2.27% |
| 2026-04-23 | 12.22 | 12.22 | 11.15 | 11.43 | 1.26M | -6.31% |
| 2026-04-22 | 12.96 | 12.99 | 10.91 | 12.20 | 2.31M | -0.57% |
| 2026-04-21 | 13.03 | 13.09 | 11.84 | 12.27 | 977K | -4.96% |
| 2026-04-20 | 13.10 | 13.35 | 12.79 | 12.91 | 1.20M | -0.54% |
| 2026-04-17 | 12.59 | 13.13 | 12.28 | 12.98 | 1.55M | +6.57% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BBNX — Frequently Asked Questions
Quick answers to the most common questions about buying BBNX stock.
How has BBNX stock performed recently?
BBNX returned +16.8% over the past year, beating its 5-year annualized CAGR of -6.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BBNX's all-time high price?
Beta Bionics, Inc. reached $32.71 on 2025-11-26. The 52-week high is $32.71. Current 1-year return of +16.8% places the stock closer to historical peaks.
Where can I download BBNX historical price data?
This page provides BBNX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.