Nasdaq · Common stock
Beta Bionics (BBNX)
$20.51 +$1.35 (+7.05%)
- Day’s range
- $19.08–$21.19
- Volume
- 1.6M
BBNX price history
BBNX closed at $20.51 on Oct. 26, 2026. Over the past year, its daily close ranged from $8.86 on April 10, 2026 to $31.99 on Jan. 8, 2026.
Data table: BBNX daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $20.51 |
| Oct. 23, 2026 | $19.16 |
| Oct. 22, 2026 | $19.34 |
| Oct. 21, 2026 | $18.40 |
| Oct. 20, 2026 | $17.74 |
| Oct. 19, 2026 | $16.84 |
| Oct. 16, 2026 | $16.35 |
| Oct. 15, 2026 | $17.31 |
| Oct. 14, 2026 | $16.87 |
| Oct. 13, 2026 | $17.69 |
| Oct. 12, 2026 | $17.86 |
| Oct. 9, 2026 | $17.63 |
| Oct. 8, 2026 | $17.43 |
| Oct. 7, 2026 | $18.08 |
| Oct. 6, 2026 | $18.63 |
| Oct. 5, 2026 | $18.95 |
| Oct. 2, 2026 | $18.96 |
| Oct. 1, 2026 | $18.87 |
| Sept. 30, 2026 | $18.98 |
| Sept. 29, 2026 | $19.41 |
| Sept. 28, 2026 | $20.52 |
| Sept. 25, 2026 | $21.51 |
| Sept. 24, 2026 | $21.76 |
| Sept. 23, 2026 | $22.19 |
| Sept. 22, 2026 | $22.81 |
| Sept. 21, 2026 | $22.04 |
| Sept. 18, 2026 | $21.89 |
| Sept. 17, 2026 | $21.43 |
| Sept. 16, 2026 | $22.18 |
| Sept. 15, 2026 | $19.23 |
| Sept. 14, 2026 | $16.73 |
| Sept. 11, 2026 | $16.57 |
| Sept. 10, 2026 | $16.59 |
| Sept. 9, 2026 | $17.42 |
| Sept. 8, 2026 | $19.33 |
| Sept. 4, 2026 | $19.42 |
| Sept. 3, 2026 | $19.92 |
| Sept. 2, 2026 | $19.42 |
| Sept. 1, 2026 | $19.07 |
| Aug. 31, 2026 | $19.95 |
| Aug. 28, 2026 | $19.72 |
| Aug. 27, 2026 | $19.54 |
| Aug. 26, 2026 | $19.34 |
| Aug. 25, 2026 | $19.34 |
| Aug. 24, 2026 | $19.73 |
| Aug. 21, 2026 | $19.05 |
| Aug. 20, 2026 | $19.48 |
| Aug. 19, 2026 | $20.01 |
| Aug. 18, 2026 | $19.02 |
| Aug. 17, 2026 | $17.56 |
| Aug. 14, 2026 | $17.57 |
| Aug. 13, 2026 | $18.08 |
| Aug. 12, 2026 | $17.33 |
| Aug. 11, 2026 | $17.62 |
| Aug. 10, 2026 | $16.40 |
| Aug. 7, 2026 | $15.90 |
| Aug. 6, 2026 | $14.11 |
| Aug. 5, 2026 | $13.91 |
| Aug. 4, 2026 | $14.57 |
| Aug. 3, 2026 | $13.35 |
| July 31, 2026 | $12.83 |
| July 30, 2026 | $14.27 |
| July 29, 2026 | $15.17 |
| July 28, 2026 | $15.80 |
| July 27, 2026 | $15.99 |
| July 24, 2026 | $15.85 |
| July 23, 2026 | $16.13 |
| July 22, 2026 | $16.31 |
| July 21, 2026 | $17.62 |
| July 20, 2026 | $17.82 |
| July 17, 2026 | $17.29 |
| July 16, 2026 | $16.90 |
| July 15, 2026 | $16.86 |
| July 14, 2026 | $16.86 |
| July 13, 2026 | $16.95 |
| July 10, 2026 | $17.03 |
| July 9, 2026 | $16.43 |
| July 8, 2026 | $16.18 |
| July 7, 2026 | $17.00 |
| July 6, 2026 | $16.72 |
| July 2, 2026 | $16.76 |
| July 1, 2026 | $16.70 |
| June 30, 2026 | $15.67 |
| June 29, 2026 | $17.00 |
| June 26, 2026 | $16.82 |
| June 25, 2026 | $15.91 |
| June 24, 2026 | $14.73 |
| June 23, 2026 | $13.67 |
| June 22, 2026 | $13.70 |
| June 18, 2026 | $13.88 |
| June 17, 2026 | $13.19 |
| June 16, 2026 | $13.95 |
| June 15, 2026 | $14.38 |
| June 12, 2026 | $14.53 |
| June 11, 2026 | $14.69 |
| June 10, 2026 | $13.72 |
| June 9, 2026 | $14.39 |
| June 8, 2026 | $13.87 |
| June 5, 2026 | $13.89 |
| June 4, 2026 | $13.89 |
| June 3, 2026 | $12.45 |
| June 2, 2026 | $12.79 |
| June 1, 2026 | $12.80 |
| May 29, 2026 | $12.12 |
| May 28, 2026 | $12.10 |
| May 27, 2026 | $11.63 |
| May 26, 2026 | $11.72 |
| May 22, 2026 | $11.82 |
| May 21, 2026 | $10.61 |
| May 20, 2026 | $10.11 |
| May 19, 2026 | $9.42 |
| May 18, 2026 | $9.40 |
| May 15, 2026 | $9.46 |
| May 14, 2026 | $9.20 |
| May 13, 2026 | $9.63 |
| May 12, 2026 | $9.82 |
| May 11, 2026 | $9.85 |
| May 8, 2026 | $9.65 |
| May 7, 2026 | $10.50 |
| May 6, 2026 | $10.57 |
| May 5, 2026 | $10.01 |
| May 4, 2026 | $10.22 |
| May 1, 2026 | $10.29 |
| April 30, 2026 | $10.20 |
| April 29, 2026 | $9.90 |
| April 28, 2026 | $10.08 |
| April 27, 2026 | $10.65 |
| April 24, 2026 | $11.17 |
| April 23, 2026 | $11.43 |
| April 22, 2026 | $12.20 |
| April 21, 2026 | $12.27 |
| April 20, 2026 | $12.91 |
| April 17, 2026 | $12.98 |
| April 16, 2026 | $12.18 |
| April 15, 2026 | $13.02 |
| April 14, 2026 | $11.81 |
| April 13, 2026 | $10.63 |
| April 10, 2026 | $8.86 |
| April 9, 2026 | $9.63 |
| April 8, 2026 | $9.79 |
| April 7, 2026 | $9.73 |
| April 6, 2026 | $9.95 |
| April 2, 2026 | $9.93 |
| April 1, 2026 | $10.01 |
| March 31, 2026 | $10.02 |
| March 30, 2026 | $9.86 |
| March 27, 2026 | $10.76 |
| March 26, 2026 | $11.52 |
| March 25, 2026 | $11.31 |
| March 24, 2026 | $11.24 |
| March 23, 2026 | $11.02 |
| March 20, 2026 | $10.70 |
| March 19, 2026 | $10.80 |
| March 18, 2026 | $10.63 |
| March 17, 2026 | $10.64 |
| March 16, 2026 | $10.87 |
| March 13, 2026 | $10.39 |
| March 12, 2026 | $10.11 |
| March 11, 2026 | $10.87 |
| March 10, 2026 | $10.97 |
| March 9, 2026 | $10.87 |
| March 6, 2026 | $10.61 |
| March 5, 2026 | $11.11 |
| March 4, 2026 | $11.38 |
| March 3, 2026 | $11.57 |
| March 2, 2026 | $12.52 |
| Feb. 27, 2026 | $12.63 |
| Feb. 26, 2026 | $13.02 |
| Feb. 25, 2026 | $12.89 |
| Feb. 24, 2026 | $13.39 |
| Feb. 23, 2026 | $13.76 |
| Feb. 20, 2026 | $13.70 |
| Feb. 19, 2026 | $13.46 |
| Feb. 18, 2026 | $13.61 |
| Feb. 17, 2026 | $13.97 |
| Feb. 13, 2026 | $13.94 |
| Feb. 12, 2026 | $13.55 |
| Feb. 11, 2026 | $14.12 |
| Feb. 10, 2026 | $14.78 |
| Feb. 9, 2026 | $13.87 |
| Feb. 6, 2026 | $13.08 |
| Feb. 5, 2026 | $13.24 |
| Feb. 4, 2026 | $14.09 |
| Feb. 3, 2026 | $14.46 |
| Feb. 2, 2026 | $13.70 |
| Jan. 30, 2026 | $13.83 |
| Jan. 29, 2026 | $14.79 |
| Jan. 28, 2026 | $14.78 |
| Jan. 27, 2026 | $14.93 |
| Jan. 26, 2026 | $15.46 |
| Jan. 23, 2026 | $15.96 |
| Jan. 22, 2026 | $16.51 |
| Jan. 21, 2026 | $16.47 |
| Jan. 20, 2026 | $18.43 |
| Jan. 16, 2026 | $18.50 |
| Jan. 15, 2026 | $17.79 |
| Jan. 14, 2026 | $16.99 |
| Jan. 13, 2026 | $17.27 |
| Jan. 12, 2026 | $17.65 |
| Jan. 9, 2026 | $20.14 |
| Jan. 8, 2026 | $31.99 |
| Jan. 7, 2026 | $31.49 |
| Jan. 6, 2026 | $31.40 |
| Jan. 5, 2026 | $29.57 |
| Jan. 2, 2026 | $29.25 |
| Dec. 31, 2025 | $30.47 |
| Dec. 30, 2025 | $31.97 |
| Dec. 29, 2025 | $31.27 |
| Dec. 26, 2025 | $31.86 |
| Dec. 24, 2025 | $31.09 |
| Dec. 23, 2025 | $31.35 |
| Dec. 22, 2025 | $31.69 |
| Dec. 19, 2025 | $29.25 |
| Dec. 18, 2025 | $29.06 |
| Dec. 17, 2025 | $29.19 |
| Dec. 16, 2025 | $29.63 |
| Dec. 15, 2025 | $29.72 |
| Dec. 12, 2025 | $29.76 |
| Dec. 11, 2025 | $29.31 |
| Dec. 10, 2025 | $29.19 |
| Dec. 9, 2025 | $29.01 |
| Dec. 8, 2025 | $28.31 |
| Dec. 5, 2025 | $29.38 |
| Dec. 4, 2025 | $30.00 |
| Dec. 3, 2025 | $30.40 |
| Dec. 2, 2025 | $28.44 |
| Dec. 1, 2025 | $29.53 |
| Nov. 28, 2025 | $31.34 |
| Nov. 26, 2025 | $30.86 |
| Nov. 25, 2025 | $31.51 |
| Nov. 24, 2025 | $31.40 |
| Nov. 21, 2025 | $31.42 |
| Nov. 20, 2025 | $28.40 |
| Nov. 19, 2025 | $27.72 |
| Nov. 18, 2025 | $27.11 |
| Nov. 17, 2025 | $27.16 |
| Nov. 14, 2025 | $27.18 |
| Nov. 13, 2025 | $26.24 |
| Nov. 12, 2025 | $28.16 |
| Nov. 11, 2025 | $28.82 |
| Nov. 10, 2025 | $27.49 |
| Nov. 7, 2025 | $26.30 |
| Nov. 6, 2025 | $25.04 |
| Nov. 5, 2025 | $26.51 |
| Nov. 4, 2025 | $27.81 |
| Nov. 3, 2025 | $27.71 |
| Oct. 31, 2025 | $27.22 |
| Oct. 30, 2025 | $26.78 |
| Oct. 29, 2025 | $26.79 |
| Oct. 28, 2025 | $24.28 |
| Oct. 27, 2025 | $23.75 |
Key figures
- 52-week range
- $8.86–$31.99Low April 10, 2026; high Jan. 8, 2026
- Average daily volume
- 1.3MPast 3 months
- Market value
- $1.11B
- Dividend yield
- —
- From 52-week high
- −35.89%
Price change
- 1 month
- −4.65%
- 3 months
- +29.40%
- Year to date
- −32.69%
- 1 year
- −2.10%
$1,000 a year ago
$1,000 put into BBNX at the close on Oct. 24, 2025 would be worth $979.
Price only, dividends not included.
What Wall Street says about BBNX
In the past 90 days, Wall Street firms published 8 rating or price-target actions on BBNX: 3 new ratings and 5 raised price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Jefferies | Initiates coverage | Buy | $30 | |
| Truist Securities | Raises target | Buy | $23 to $28 | |
| Wells Fargo | Initiates coverage | Overweight | $28 | |
| B of A Securities | Raises target | Neutral | $18 to $20 | |
| Baird | Raises target | Neutral | $14 to $16 | |
| Truist Securities | Raises target | Buy | $22 to $23 | |
| Leerink Partners | Raises target | Outperform | $24 to $27 | |
| William Blair | Initiates coverage | Market perform | — |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Beta Bionics, Inc. Common Stock
Beta Bionics Inc is a commercial-stage medical device company engaged in the design, development, and commercialization of solutions to improve the health and quality of life of insulin-requiring people with diabetes (PWD) by utilizing adaptive closed-loop algorithms to simplify and improve the treatment of their disease. The company's product includes the iLet Bionic Pancreas (iLet). The company operates as a single segment, focused on the development, manufacture, and sale of the iLet.
- Headquarters
- Irvine, Calif.
- Employees
- 423
- Listed
- Jan. 30, 2025
- Sector
- Health care
- Industry
- Surgical & medical instruments & apparatus
In WallStreetDigest editions
No WallStreetDigest article about BBNX is on the site yet.