Beta Bionics Inc (BBNX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.65 | -14.3865363735 | 18.42 | 18.91 | 13.64 | 544843 | 16.14310157 | CS |
| 4 | -6.39 | -28.8357400722 | 22.16 | 22.76 | 13.64 | 335138 | 18.5861831 | CS |
| 12 | -6.23 | -28.3181818182 | 22 | 24.5 | 13.64 | 468250 | 21.05026869 | CS |
| 26 | -6.23 | -28.3181818182 | 22 | 24.5 | 13.64 | 468250 | 21.05026869 | CS |
| 52 | -6.23 | -28.3181818182 | 22 | 24.5 | 13.64 | 468250 | 21.05026869 | CS |
| 156 | -6.23 | -28.3181818182 | 22 | 24.5 | 13.64 | 468250 | 21.05026869 | CS |
| 260 | -6.23 | -28.3181818182 | 22 | 24.5 | 13.64 | 468250 | 21.05026869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 15.02 | 0.03 | 0.20 | 14.99 | 15.785 | 14.78 | 443741 |
| 1741646100 | 14.99 | -1.15 | -7.13 | 16.55 | 16.55 | 13.64 | 862800 |
| 1741390500 | 16.14 | -1.67 | -9.38 | 17.69 | 17.76 | 15.85 | 590277 |
| 1741304100 | 17.81 | -0.26 | -1.44 | 17.79 | 18.91 | 17.655 | 381611 |
| 1741217700 | 18.07 | -0.4 | -2.17 | 18.42 | 18.48 | 16.86 | 445787 |
| 1741131300 | 18.47 | -2.51 | -11.96 | 20.6 | 21 | 17.36 | 578223 |
| 1741044900 | 20.98 | 0.01 | 0.05 | 21.04 | 21.62 | 20.0185 | 221018 |
| 1740785700 | 20.97 | 1.06 | 5.32 | 19.7 | 21 | 19.7 | 294220 |
| 1740699300 | 19.91 | -0.08 | -0.40 | 19.99 | 20.4306 | 19.71 | 389619 |
| 1740612900 | 19.99 | 0.82 | 4.28 | 19.06 | 20 | 18.67 | 190882 |
| 1740526500 | 19.17 | -1.43 | -6.94 | 20.82 | 21.045 | 19.08 | 284293 |
| 1740440100 | 20.6 | 0.03 | 0.15 | 20.79 | 21.425 | 20 | 283323 |
| 1740180900 | 20.57 | -0.3 | -1.44 | 20.84 | 21.1 | 20.57 | 210730 |
| 1740094500 | 20.87 | -0.94 | -4.31 | 21.5 | 21.675 | 20.84 | 343579 |
| 1740008100 | 21.81 | -0.15 | -0.68 | 21.53 | 22.2493 | 21.53 | 196578 |
| 1739921700 | 21.96 | 0.15 | 0.69 | 22.16 | 22.16 | 21.695 | 117268 |
| 1739576100 | 21.81 | 0.06 | 0.28 | 21.72 | 22.3025 | 21.3479 | 281357 |
| 1739489700 | 21.75 | -0.24 | -1.09 | 21.98 | 22.5299 | 21.55 | 108370 |
| 1739403300 | 21.99 | -0.57 | -2.53 | 22.16 | 22.76 | 21.92 | 143937 |
| 1739316900 | 22.56 | 0.03 | 0.13 | 22.42 | 22.87 | 21.72 | 116924 |
| 1739230500 | 22.53 | -0.97 | -4.13 | 23.75 | 23.75 | 21.99 | 143591 |
| 1738971300 | 23.5 | 0.03 | 0.13 | 23.02 | 24.355 | 23.01 | 228253 |
| 1738884900 | 23.47 | 0.63 | 2.76 | 22.84 | 23.91 | 22.3 | 426390 |
| 1738798500 | 22.84 | -0.16 | -0.70 | 23 | 23.3 | 21.8 | 584108 |
| 1738712100 | 23 | 0.25 | 1.10 | 22.89 | 23.949 | 21.715 | 656276 |
| 1738625700 | 22.75 | -1.06 | -4.45 | 22.89 | 24.25 | 22.07 | 693784 |
| 1738366500 | 23.81 | 0.18 | 0.76 | 23.5 | 24.25 | 23.1 | 892122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
