Beta Bionics

BBNX
🏛️ usa →
21.95
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 22.89 22.89 21.80 22.89 3.6K
09:32 22.89 22.89 22.83 22.83 0.7K
09:33 22.83 22.83 22.83 22.83 0.1K
09:34 22.50 22.74 22.50 22.74 0.5K
09:35 22.74 22.74 22.74 22.74 0.0K
09:36 22.74 22.74 22.30 22.30 0.8K
09:37 22.30 22.30 22.23 22.23 0.6K
09:38 22.23 22.23 22.23 22.23 0.0K
09:39 22.23 22.23 22.23 22.23 0.0K
09:40 22.23 22.23 22.23 22.23 0.0K
09:41 22.23 22.28 22.23 22.28 0.8K
09:42 22.25 22.25 22.25 22.25 0.8K
09:43 22.25 22.25 22.25 22.25 0.0K
09:44 22.25 22.54 22.25 22.25 3.5K
09:45 22.25 22.25 22.23 22.25 0.9K
09:46 22.29 22.29 22.20 22.20 1.5K
09:47 22.29 22.29 22.29 22.29 0.6K
09:48 22.29 22.29 22.29 22.29 0.0K
09:49 22.27 22.27 22.27 22.27 0.2K
09:50 22.29 22.31 22.29 22.31 0.7K
09:51 22.31 22.31 22.26 22.26 0.6K
09:52 22.19 22.26 22.16 22.17 3.0K
09:53 22.17 22.25 22.08 22.20 2.8K
09:54 22.20 22.20 22.18 22.18 0.3K
09:55 22.18 22.18 22.18 22.18 0.4K
09:56 22.18 22.18 22.07 22.07 1.4K
09:57 22.15 22.15 22.15 22.15 0.3K
09:58 22.15 22.15 22.15 22.15 0.4K
09:59 22.16 22.16 22.16 22.16 0.3K
10:00 22.16 22.16 22.16 22.16 0.2K
10:01 22.19 22.19 22.19 22.19 0.4K
10:02 22.19 22.19 22.19 22.19 0.1K
10:03 22.19 22.19 22.19 22.19 1.1K
10:04 22.17 22.17 22.14 22.17 2.8K
10:05 22.17 22.17 22.17 22.17 0.2K
10:06 22.22 22.40 22.22 22.33 6.8K
10:07 22.31 22.48 22.31 22.48 1.2K
10:08 22.48 22.48 22.33 22.40 0.4K
10:09 22.40 22.40 22.24 22.30 1.7K
10:10 22.30 22.30 22.30 22.30 0.0K
10:11 22.30 22.30 22.17 22.25 0.5K
10:12 22.25 22.25 22.25 22.25 0.1K
10:13 22.21 22.25 22.21 22.25 2.2K
10:14 22.25 22.25 22.24 22.25 2.3K
10:15 22.25 22.26 22.24 22.25 1.0K
10:16 22.25 22.26 22.25 22.26 1.2K
10:17 22.26 22.26 22.26 22.26 0.0K
10:18 22.25 22.25 22.25 22.25 2.2K
10:19 22.25 22.27 22.25 22.27 4.0K
10:20 22.25 22.25 22.19 22.19 8.5K
10:21 22.19 22.20 22.07 22.07 2.3K
10:22 22.00 22.04 22.00 22.04 11.1K
10:23 22.04 22.04 22.04 22.04 0.4K
10:24 22.04 22.04 22.04 22.04 0.0K
10:25 22.04 22.04 22.04 22.04 0.0K
10:26 22.00 22.00 22.00 22.00 2.9K
10:27 22.00 22.03 22.00 22.03 1.5K
10:28 22.03 22.03 22.03 22.03 1.9K
10:29 22.03 22.03 22.03 22.03 0.1K
10:30 22.03 22.03 22.03 22.03 0.0K
10:31 22.17 22.17 22.17 22.17 0.1K
10:32 22.17 22.17 22.07 22.07 1.0K
10:33 22.07 22.07 22.07 22.07 0.2K
10:34 22.17 22.17 22.12 22.12 0.8K
10:35 22.12 22.12 22.12 22.12 0.0K
10:36 22.12 22.12 22.05 22.05 0.8K
10:37 22.12 22.12 22.12 22.12 0.2K
10:38 22.12 22.12 22.12 22.12 0.2K
10:39 22.12 22.12 22.12 22.12 0.2K
10:40 22.12 22.12 22.04 22.04 0.8K
10:41 22.04 22.04 22.04 22.04 0.0K
10:42 22.04 22.04 22.04 22.04 0.1K
10:43 22.02 22.02 22.02 22.02 1.0K
10:44 22.02 22.07 22.01 22.01 0.4K
10:45 22.01 22.04 22.01 22.04 0.8K
10:46 22.04 22.04 22.00 22.00 0.4K
10:47 22.03 22.03 22.00 22.00 0.7K
10:48 22.02 22.02 22.02 22.02 1.2K
10:49 22.02 22.02 22.00 22.00 0.2K
10:50 22.00 22.00 21.82 21.82 17.6K
10:51 21.78 21.78 21.73 21.73 1.1K
10:52 21.72 21.72 21.72 21.72 0.8K
10:53 21.72 21.72 21.72 21.72 0.2K
10:54 21.72 21.72 21.72 21.72 1.0K
10:55 21.72 21.72 21.72 21.72 0.5K
10:56 21.72 21.73 21.72 21.73 0.6K
10:57 21.73 21.73 21.73 21.73 0.4K
10:58 21.73 21.73 21.73 21.73 0.3K
10:59 21.73 21.86 21.73 21.86 2.0K
11:00 21.85 21.85 21.85 21.85 1.8K
11:01 21.89 21.89 21.89 21.89 0.4K
11:02 21.89 22.02 21.89 22.02 1.2K
11:03 22.02 22.20 22.02 22.20 0.9K
11:04 22.17 22.43 22.17 22.43 1.2K
11:05 22.43 22.43 22.43 22.43 0.1K
11:06 22.24 22.60 22.24 22.60 4.3K
11:07 22.99 22.99 22.56 22.56 5.0K
11:08 22.56 22.56 22.56 22.56 0.0K
11:09 22.35 22.51 22.35 22.47 2.8K
11:10 22.47 22.49 22.39 22.39 0.4K
11:11 22.39 22.50 22.39 22.50 0.6K
11:12 22.50 22.50 22.26 22.26 1.4K
11:13 22.39 22.39 22.34 22.34 1.5K
11:14 22.34 22.34 22.34 22.34 0.3K
11:15 22.34 22.34 22.34 22.34 0.0K
11:16 22.34 22.34 22.34 22.34 0.0K
11:17 22.34 22.34 22.23 22.23 0.6K
11:18 22.23 22.23 22.23 22.23 0.0K
11:19 22.23 22.23 22.23 22.23 0.3K
11:20 22.26 22.26 22.26 22.26 0.3K
11:21 22.26 22.26 22.26 22.26 0.1K
11:22 22.11 22.24 22.11 22.24 1.1K
11:23 22.24 22.24 22.24 22.24 0.0K
11:24 22.24 22.24 22.24 22.24 0.2K
11:25 22.12 22.12 22.12 22.12 0.7K
11:26 22.12 22.21 22.12 22.21 0.6K
11:27 22.21 22.21 22.21 22.21 0.1K
11:28 22.21 22.21 22.12 22.12 0.5K
11:29 22.12 22.30 22.12 22.30 0.5K
11:30 22.30 22.30 22.11 22.11 0.4K
11:31 22.11 22.11 22.11 22.11 0.3K
11:32 22.11 22.11 22.11 22.11 0.2K
11:33 22.11 22.11 22.11 22.11 0.4K
11:34 22.11 22.15 22.11 22.15 1.2K
11:35 22.05 22.08 22.05 22.08 1.3K
11:36 22.00 22.00 22.00 22.00 0.3K
11:37 22.00 22.01 22.00 22.01 0.5K
11:38 22.01 22.01 22.01 22.01 0.2K
11:39 22.01 22.01 22.01 22.01 0.5K
11:40 22.01 22.01 22.01 22.01 0.8K
11:41 22.01 22.01 22.01 22.01 0.0K
11:42 22.01 22.01 22.01 22.01 0.0K
11:43 22.01 22.01 22.01 22.01 0.0K
11:44 22.01 22.16 22.01 22.16 11.6K
11:45 22.03 22.25 21.92 21.92 19.4K
11:46 21.92 21.94 21.75 21.75 33.2K
11:47 21.75 21.85 21.75 21.85 0.5K
11:48 21.85 21.85 21.76 21.80 2.2K
11:49 21.80 21.85 21.80 21.85 1.4K
11:50 21.85 21.85 21.82 21.82 0.2K
11:51 21.80 21.80 21.80 21.80 0.8K
11:52 21.83 21.83 21.83 21.83 5.5K
11:53 21.83 21.92 21.83 21.87 6.5K
11:54 21.86 21.91 21.86 21.91 22.5K
11:55 21.91 21.91 21.76 21.80 8.3K
11:56 21.80 21.80 21.76 21.80 4.1K
11:57 21.84 21.85 21.84 21.85 0.8K
11:58 21.85 21.90 21.85 21.88 2.3K
11:59 21.82 21.92 21.82 21.90 1.8K
12:00 21.90 21.90 21.90 21.90 0.0K
12:01 21.90 21.90 21.90 21.90 0.0K
12:02 21.90 22.04 21.90 21.90 0.9K
12:03 21.90 21.90 21.90 21.90 0.1K
12:04 21.90 21.90 21.90 21.90 0.1K
12:05 21.90 21.90 21.90 21.90 0.2K
12:06 21.99 21.99 21.99 21.99 0.1K
12:07 21.99 21.99 21.90 21.91 1.0K
12:08 21.91 21.91 21.91 21.91 0.3K
12:09 21.86 21.86 21.86 21.86 1.7K
12:10 21.86 21.86 21.86 21.86 0.1K
12:11 21.90 21.90 21.90 21.90 0.3K
12:12 21.96 21.96 21.93 21.93 1.8K
12:13 21.93 21.93 21.93 21.93 0.0K
12:14 21.94 21.94 21.80 21.80 1.2K
12:15 21.80 21.80 21.80 21.80 0.2K
12:16 21.80 21.80 21.80 21.80 0.3K
12:17 21.80 21.80 21.80 21.80 0.0K
12:18 21.79 21.80 21.75 21.78 8.1K
12:19 21.82 21.82 21.77 21.80 5.7K
12:20 21.80 21.80 21.80 21.80 0.1K
12:21 21.81 21.81 21.81 21.81 0.1K
12:22 21.81 21.81 21.81 21.81 0.1K
12:23 21.81 21.81 21.81 21.81 0.0K
12:24 21.81 21.81 21.81 21.81 0.1K
12:25 21.81 21.81 21.75 21.80 1.8K
12:26 21.80 21.80 21.80 21.80 0.0K
12:27 21.80 21.80 21.78 21.78 0.5K
12:28 21.77 21.77 21.77 21.77 0.2K
12:29 21.77 21.77 21.77 21.77 0.4K
12:30 21.82 21.91 21.82 21.91 11.9K
12:31 21.92 21.92 21.87 21.87 0.9K
12:32 21.87 21.87 21.87 21.87 0.1K
12:33 21.87 21.87 21.87 21.87 0.0K
12:34 21.87 21.87 21.87 21.87 0.0K
12:35 21.87 21.89 21.87 21.89 0.2K
12:36 21.89 21.89 21.86 21.86 0.5K
12:37 21.86 21.86 21.86 21.86 0.0K
12:38 21.86 21.86 21.86 21.86 0.1K
12:39 21.88 21.88 21.88 21.88 1.0K
12:40 21.82 21.82 21.82 21.82 0.6K
12:41 21.82 21.82 21.78 21.78 0.3K
12:42 21.78 21.78 21.77 21.77 1.5K
12:43 21.77 21.79 21.75 21.79 8.8K
12:44 21.77 21.77 21.75 21.75 1.4K
12:45 21.75 21.75 21.75 21.75 0.2K
12:46 21.75 21.75 21.75 21.75 0.6K
12:47 21.75 21.76 21.75 21.76 1.0K
12:48 21.76 21.79 21.76 21.79 2.6K
12:49 21.79 21.79 21.79 21.79 0.1K
12:50 21.79 21.79 21.79 21.79 0.1K
12:51 21.79 21.79 21.79 21.79 0.1K
12:52 21.79 21.79 21.79 21.79 0.0K
12:53 21.79 21.79 21.78 21.78 0.3K
12:54 21.78 21.78 21.76 21.76 0.4K
12:55 21.75 21.75 21.75 21.75 1.0K
12:56 21.75 21.79 21.75 21.79 2.1K
12:57 21.79 21.79 21.79 21.79 0.0K
12:58 21.75 21.75 21.75 21.75 5.1K
12:59 21.75 21.75 21.75 21.75 1.0K
13:00 21.76 21.76 21.76 21.76 0.3K
13:01 21.76 21.76 21.76 21.76 0.0K
13:02 21.79 21.79 21.79 21.79 0.3K
13:03 21.78 21.79 21.78 21.79 0.4K
13:04 21.79 21.79 21.79 21.79 0.1K
13:05 21.75 21.75 21.75 21.75 0.9K
13:06 21.78 21.78 21.78 21.78 6.4K
13:07 21.78 21.78 21.75 21.75 1.6K
13:08 21.75 21.76 21.75 21.76 0.5K
13:09 21.76 21.76 21.76 21.76 0.0K
13:10 21.76 21.76 21.76 21.76 0.0K
13:11 21.79 21.79 21.79 21.79 0.2K
13:12 21.79 21.79 21.77 21.77 0.8K
13:13 21.75 21.75 21.75 21.75 1.1K
13:14 21.75 21.75 21.75 21.75 0.2K
13:15 21.75 21.77 21.75 21.76 4.2K
13:16 21.76 21.76 21.75 21.75 8.3K
13:17 21.80 21.90 21.80 21.83 4.3K
13:18 21.83 21.83 21.80 21.80 1.2K
13:19 21.80 21.80 21.80 21.80 0.3K
13:20 21.80 21.80 21.80 21.80 0.1K
13:21 21.79 21.80 21.79 21.80 1.4K
13:22 21.80 21.85 21.80 21.85 5.6K
13:23 21.85 21.91 21.85 21.91 24.1K
13:24 21.91 21.91 21.91 21.91 0.8K
13:25 21.91 21.91 21.91 21.91 0.0K
13:26 22.00 22.00 22.00 22.00 1.2K
13:27 22.00 22.00 22.00 22.00 0.0K
13:28 22.00 22.00 22.00 22.00 0.0K
13:29 22.18 22.18 22.18 22.18 0.2K
13:30 21.99 21.99 21.99 21.99 0.6K
13:31 21.99 21.99 21.99 21.99 0.0K
13:32 21.99 22.22 21.99 22.22 1.1K
13:33 22.22 22.22 22.22 22.22 0.1K
13:34 22.13 22.13 22.13 22.13 0.1K
13:35 22.13 22.13 22.13 22.13 0.0K
13:36 22.00 22.00 22.00 22.00 0.9K
13:37 22.00 22.00 22.00 22.00 0.2K
13:38 22.00 22.00 21.93 21.93 1.4K
13:39 21.93 22.04 21.93 22.04 2.1K
13:40 22.04 22.04 22.01 22.01 2.7K
13:41 22.01 22.01 21.91 21.91 4.8K
13:42 21.91 21.91 21.91 21.91 0.3K
13:43 21.92 21.94 21.92 21.94 0.2K
13:44 21.88 21.88 21.88 21.88 0.3K
13:45 21.88 21.88 21.85 21.88 0.5K
13:46 21.88 21.88 21.80 21.86 0.4K
13:47 21.86 21.86 21.86 21.86 0.2K
13:48 21.86 21.86 21.86 21.86 0.6K
13:49 21.90 21.90 21.90 21.90 0.6K
13:50 21.90 21.90 21.90 21.90 0.0K
13:51 21.90 21.90 21.90 21.90 0.0K
13:52 21.90 22.08 21.87 22.08 2.2K
13:53 22.18 22.18 22.14 22.14 0.5K
13:54 22.17 22.25 22.17 22.25 0.5K
13:55 22.25 22.25 22.24 22.24 0.2K
13:56 22.24 22.24 22.17 22.17 2.5K
13:57 22.17 22.17 22.17 22.17 0.0K
13:58 22.17 22.24 22.17 22.24 1.2K
13:59 22.24 22.24 22.20 22.20 0.3K
14:00 22.20 22.20 22.20 22.20 0.0K
14:01 22.20 22.20 22.20 22.20 0.1K
14:02 22.23 22.23 22.17 22.17 0.3K
14:03 22.17 22.17 22.17 22.17 1.1K
14:04 22.17 22.17 22.17 22.17 0.1K
14:05 22.20 22.20 22.08 22.08 1.1K
14:06 22.13 22.13 22.08 22.12 1.8K
14:07 22.12 22.12 22.12 22.12 0.2K
14:08 22.12 22.12 22.12 22.12 0.3K
14:09 22.12 22.12 22.12 22.12 0.3K
14:10 22.23 22.23 22.12 22.12 0.2K
14:11 22.12 22.12 22.12 22.12 0.0K
14:12 22.12 22.12 22.12 22.12 0.1K
14:13 22.12 22.12 22.12 22.12 0.0K
14:14 22.12 22.12 22.12 22.12 0.1K
14:15 22.12 22.12 22.12 22.12 0.1K
14:16 22.12 22.12 22.12 22.12 0.1K
14:17 22.03 22.03 22.00 22.00 2.6K
14:18 22.00 22.07 22.00 22.07 0.7K
14:19 22.07 22.07 22.04 22.04 0.5K
14:20 22.04 22.10 22.04 22.10 3.9K
14:21 22.08 22.08 22.08 22.08 1.0K
14:22 22.08 22.08 22.08 22.08 0.1K
14:23 22.04 22.04 22.00 22.02 1.1K
14:24 21.97 21.97 21.97 21.97 0.7K
14:25 21.97 22.17 21.97 22.17 1.9K
14:26 22.16 22.16 22.16 22.16 1.1K
14:27 22.17 22.17 22.17 22.17 0.3K
14:28 22.17 22.22 22.17 22.22 0.2K
14:29 22.17 22.17 22.17 22.17 0.5K
14:30 22.17 22.17 22.17 22.17 0.2K
14:31 22.17 22.22 22.17 22.22 0.3K
14:32 22.22 22.22 22.22 22.22 0.0K
14:33 22.18 22.18 22.18 22.18 1.0K
14:34 22.18 22.18 22.18 22.18 0.3K
14:35 22.23 22.23 22.23 22.23 0.1K
14:36 22.23 22.29 22.23 22.29 1.6K
14:37 22.29 22.29 22.29 22.29 0.0K
14:38 22.29 22.29 22.29 22.29 0.5K
14:39 22.40 22.40 22.29 22.29 1.2K
14:40 22.29 22.30 22.29 22.30 0.3K
14:41 22.29 22.29 22.29 22.29 0.2K
14:42 22.29 22.29 22.29 22.29 0.0K
14:43 22.30 22.30 22.30 22.30 1.6K
14:44 22.30 22.30 22.30 22.30 0.1K
14:45 22.30 22.30 22.28 22.28 0.8K
14:46 22.28 22.28 22.28 22.28 0.1K
14:47 22.28 22.34 22.28 22.34 10.8K
14:48 22.35 22.35 22.35 22.35 0.5K
14:49 22.35 22.35 22.35 22.35 0.0K
14:50 22.35 22.35 22.28 22.29 1.6K
14:51 22.29 22.29 22.29 22.29 0.0K
14:52 22.29 22.50 22.29 22.50 2.6K
14:53 22.50 22.50 22.50 22.50 0.0K
14:54 22.50 22.50 22.40 22.40 0.8K
14:55 22.40 22.40 22.31 22.31 0.5K
14:56 22.31 22.31 22.31 22.31 0.2K
14:57 22.31 22.31 22.31 22.31 0.3K
14:58 22.31 22.31 22.31 22.31 0.4K
14:59 22.31 22.31 22.31 22.31 0.5K
15:00 22.31 22.31 21.77 21.77 1.4K
15:01 21.77 21.77 21.77 21.77 0.0K
15:02 21.87 21.87 21.87 21.87 0.2K
15:03 21.87 21.98 21.87 21.98 1.7K
15:04 21.98 21.98 21.98 21.98 0.1K
15:05 21.95 22.02 21.95 22.02 1.9K
15:06 22.02 22.04 22.02 22.04 0.6K
15:07 22.04 22.07 22.04 22.07 0.5K
15:08 22.07 22.13 22.07 22.13 0.7K
15:09 22.16 22.16 22.16 22.16 0.8K
15:10 22.16 22.16 22.16 22.16 0.5K
15:11 22.16 22.16 22.16 22.16 0.5K
15:12 22.16 22.31 22.16 22.31 0.3K
15:13 22.31 22.31 22.31 22.31 0.0K
15:14 22.31 22.31 22.16 22.16 1.5K
15:15 22.16 22.16 22.16 22.16 0.3K
15:16 22.16 22.16 22.16 22.16 0.1K
15:17 22.16 22.16 22.16 22.16 0.5K
15:18 22.16 22.16 22.16 22.16 0.7K
15:19 22.16 22.16 22.16 22.16 0.2K
15:20 22.16 22.16 22.00 22.00 0.9K
15:21 22.16 22.37 22.16 22.37 6.6K
15:22 22.45 22.59 22.45 22.59 2.9K
15:23 22.59 22.59 22.59 22.59 0.1K
15:24 22.84 22.90 22.78 22.80 2.4K
15:25 22.80 22.80 22.50 22.63 1.3K
15:26 22.52 22.60 22.50 22.50 1.2K
15:27 22.40 22.40 22.30 22.30 2.4K
15:28 22.30 22.30 22.30 22.30 0.2K
15:29 22.30 22.61 22.30 22.58 4.3K
15:30 22.58 22.58 22.58 22.58 0.1K
15:31 22.58 22.58 22.47 22.47 0.5K
15:32 22.47 22.47 22.33 22.33 1.1K
15:33 22.33 22.47 22.33 22.47 0.7K
15:34 22.47 22.47 22.46 22.46 0.5K
15:35 22.46 22.54 22.46 22.47 1.3K
15:36 22.47 22.47 22.47 22.47 0.4K
15:37 22.57 22.57 22.57 22.57 0.2K
15:38 22.57 22.57 22.37 22.37 0.7K
15:39 22.57 22.57 22.45 22.45 0.3K
15:40 22.59 22.59 22.54 22.56 14.0K
15:41 22.54 22.54 22.50 22.50 10.0K
15:42 22.54 22.60 22.54 22.54 10.9K
15:43 22.60 22.70 22.55 22.70 6.5K
15:44 22.70 22.70 22.61 22.66 1.4K
15:45 22.61 22.70 22.61 22.62 0.9K
15:46 22.62 22.62 22.61 22.61 3.1K
15:47 22.61 22.61 22.61 22.61 0.7K
15:48 22.61 22.61 22.61 22.61 0.4K
15:49 22.61 22.61 22.61 22.61 0.6K
15:50 22.56 22.56 22.47 22.47 1.2K
15:51 22.44 22.44 22.44 22.44 2.0K
15:52 22.44 22.44 22.44 22.44 1.1K
15:53 22.44 22.45 22.44 22.45 1.3K
15:54 22.45 22.55 22.45 22.45 1.2K
15:55 22.45 22.58 22.45 22.57 2.7K
15:56 22.65 22.99 22.65 22.99 26.3K
15:57 22.99 23.90 22.99 23.86 2.4K
15:58 23.95 23.95 23.28 23.62 3.6K
15:59 23.62 23.62 23.29 23.46 3.7K
16:00 23.47 23.47 22.66 23.00 48.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available