Beta Bionics, Inc.
BBNXNASDAQHealthcare● Active
$14.25
+$0.36(+2.57%)
Market Cap$634897206
P/E Ratio—
52W High$32.71
52W Low$8.8
Beta Bionics, Inc.（BBNX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbnx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.71
Nov 26, 2025
-56.5% from here
5-Year Low5Y
$8.80
Apr 10, 2026
+61.6% from low
IPO Priceadj.
$23.63
Jan 30, 2025
-39.8% since IPO
1 Year Ago
$19.41
Jun 9, 2025
-26.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BBNX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.89 | $14.40 | $13.70 | $14.25 | $14.25 | 271K | +2.62% |
| Jun 5, 2026 | $13.78 | $14.26 | $13.71 | $13.89 | $13.89 | 1.0M | +0.80% |
| Jun 4, 2026 | $12.31 | $14.33 | $12.26 | $13.89 | $13.89 | 1.3M | +12.84% |
| Jun 3, 2026 | $12.69 | $12.95 | $12.31 | $12.45 | $12.45 | 1.0M | -1.89% |
| Jun 2, 2026 | $12.54 | $12.95 | $12.29 | $12.79 | $12.79 | 900K | +1.99% |
| Jun 1, 2026 | $12.00 | $12.96 | $11.77 | $12.80 | $12.80 | 707K | +6.67% |
| May 29, 2026 | $12.17 | $12.31 | $11.74 | $12.12 | $12.12 | 430K | -0.41% |
| May 28, 2026 | $11.50 | $12.14 | $11.37 | $12.10 | $12.10 | 580K | +5.22% |
| May 27, 2026 | $11.81 | $12.20 | $11.44 | $11.63 | $11.63 | 573K | -1.52% |
| May 26, 2026 | $11.66 | $11.99 | $11.26 | $11.72 | $11.72 | 796K | +0.51% |
| May 22, 2026 | $11.21 | $12.42 | $11.01 | $11.82 | $11.82 | 1.1M | +5.44% |
| May 21, 2026 | $9.95 | $10.69 | $9.70 | $10.61 | $10.61 | 842K | +6.63% |
| May 20, 2026 | $9.40 | $10.25 | $9.36 | $10.11 | $10.11 | 660K | +7.55% |
| May 19, 2026 | $9.38 | $9.52 | $9.15 | $9.42 | $9.42 | 584K | +0.43% |
| May 18, 2026 | $9.25 | $9.71 | $9.03 | $9.40 | $9.40 | 965K | +1.62% |
| May 15, 2026 | $9.03 | $9.47 | $9.01 | $9.46 | $9.46 | 906K | +4.76% |
| May 14, 2026 | $9.55 | $9.73 | $9.18 | $9.20 | $9.20 | 611K | -3.66% |
| May 13, 2026 | $9.64 | $9.74 | $9.39 | $9.63 | $9.63 | 758K | -0.10% |
| May 12, 2026 | $9.78 | $9.84 | $9.50 | $9.82 | $9.82 | 497K | +0.41% |
| May 11, 2026 | $9.62 | $9.95 | $9.50 | $9.85 | $9.85 | 701K | +2.39% |
Showing 1–20 of 340 records
Annual Stock Price Performance · BBNX
Jan 1 → Dec 31 · 2 years2026-53.6%$30.70 → $14.25
-53.6%
2025+38.5%$22.00 → $30.47
+38.5%
Best Year2025 · +38.5%
Worst Year2026 · -53.6%
Positive Years1 / 2
Avg Annual Return-7.5%
2Y Total Return-35.2%
2Y CAGR~-19.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in BBNX?
If you invested $1,000 in BBNX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$602
Total Return-39.8%
CAGR~-39.8% / yr
Profit$-398
Based on Jan 30, 2025 · $23.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beta Bionics, Inc.（BBNX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBNX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBNX 历史股价FMP 日线复权 OHLCV