XNAS
Datos históricos de Beta Bionics, Inc.
Beta Bionics, Inc. · BBNX
$17.63
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 17:43:10 UTC
- Variación en el periodo
- −16.17%
- Máximo
- US$32.71
- 26 de noviembre de 2025
- Mínimo
- US$8.80
- 10 de abril de 2026
- Volumen medio diario
- 1.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.47 | 17.88 | 17.12 | 17.63 | +1.15% | 955,120.311 |
| 8 oct 2026 | 17.96 | 18.04 | 17.07 | 17.43 | −3.60% | 1.11 M |
| 7 oct 2026 | 18.91 | 19.11 | 17.93 | 18.08 | −2.95% | 1.53 M |
| 6 oct 2026 | 18.91 | 19.24 | 18.31 | 18.63 | −1.69% | 922,814.965 |
| 5 oct 2026 | 18.91 | 19.27 | 18.74 | 18.95 | −0.05% | 624,629.004 |
| 2 oct 2026 | 18.87 | 19.26 | 18.27 | 18.96 | +0.48% | 515,081.527 |
| 1 oct 2026 | 19.35 | 19.44 | 18.39 | 18.87 | −0.58% | 1.14 M |
| 30 sep 2026 | 19.22 | 19.52 | 18.45 | 18.98 | −2.22% | 1.46 M |
| 29 sep 2026 | 20.61 | 20.73 | 19.28 | 19.41 | −5.41% | 842,606.01 |
| 28 sep 2026 | 21.50 | 21.70 | 19.93 | 20.52 | −4.60% | 1.76 M |
| 25 sep 2026 | 21.74 | 21.98 | 21.25 | 21.51 | −1.15% | 926,012.341 |
| 24 sep 2026 | 22.31 | 22.62 | 21.44 | 21.76 | −1.94% | 906,850.625 |
| 23 sep 2026 | 23.00 | 23.48 | 21.88 | 22.19 | −2.72% | 1.4 M |
| 22 sep 2026 | 22.18 | 23.56 | 22.10 | 22.81 | +3.49% | 999,585.809 |
| 21 sep 2026 | 22.11 | 22.48 | 21.78 | 22.04 | +0.69% | 783,296.11 |
| 18 sep 2026 | 21.30 | 22.16 | 21.10 | 21.89 | +2.15% | 1.53 M |
| 17 sep 2026 | 22.46 | 22.66 | 20.39 | 21.43 | −3.38% | 3.09 M |
| 16 sep 2026 | 18.61 | 22.22 | 18.40 | 22.18 | +15.34% | 7.19 M |
| 15 sep 2026 | 16.73 | 19.55 | 16.37 | 19.23 | +14.94% | 1.7 M |
| 14 sep 2026 | 15.52 | 17.60 | 15.51 | 16.73 | +0.97% | 1.81 M |
| 11 sep 2026 | 16.59 | 16.71 | 15.85 | 16.57 | −0.12% | 726,146.57 |
| 10 sep 2026 | 17.60 | 17.95 | 16.50 | 16.59 | −4.76% | 957,711.187 |
| 9 sep 2026 | 19.14 | 19.54 | 17.26 | 17.42 | −9.88% | 848,749.888 |
| 8 sep 2026 | 19.18 | 19.52 | 18.75 | 19.33 | −0.46% | 900,833.775 |
| 4 sep 2026 | 19.55 | 19.97 | 19.00 | 19.42 | −2.51% | 1.41 M |
| 3 sep 2026 | 19.90 | 20.19 | 19.03 | 19.92 | +2.60% | 1.4 M |
| 2 sep 2026 | 18.99 | 19.57 | 18.91 | 19.42 | +1.81% | 645,123.521 |
| 1 sep 2026 | 19.75 | 20.23 | 18.93 | 19.07 | −4.41% | 564,366.513 |
| 31 ago 2026 | 19.42 | 20.00 | 19.02 | 19.95 | +1.17% | 434,872.747 |
| 28 ago 2026 | 19.47 | 20.07 | 19.25 | 19.72 | +0.92% | 992,746.96 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.