Beta Bionics

BBNX
🏛️ usa →
22.26
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 20.79 21.42 20.79 21.42 3.9K
09:32 21.42 21.42 20.42 20.42 1.2K
09:33 20.42 20.42 20.42 20.42 0.1K
09:34 20.60 20.60 20.42 20.42 0.6K
09:35 20.40 20.40 20.40 20.40 0.2K
09:36 20.40 20.40 20.40 20.40 0.0K
09:37 20.40 20.40 20.40 20.40 0.1K
09:38 20.40 20.40 20.40 20.40 0.0K
09:39 20.23 20.23 20.02 20.02 51.8K
09:40 20.02 20.02 20.02 20.02 0.0K
09:41 20.02 20.02 20.02 20.02 0.2K
09:42 20.02 20.02 20.02 20.02 0.0K
09:43 20.25 20.25 20.25 20.25 1.3K
09:44 20.25 20.25 20.25 20.25 0.1K
09:45 20.25 20.25 20.25 20.25 0.1K
09:46 20.25 20.25 20.25 20.25 0.0K
09:47 20.25 20.25 20.25 20.25 0.1K
09:48 20.25 20.25 20.25 20.25 0.0K
09:49 20.26 20.27 20.26 20.27 5.5K
09:50 20.27 20.27 20.27 20.27 0.2K
09:51 20.27 20.28 20.27 20.27 0.5K
09:52 20.16 20.16 20.16 20.16 0.1K
09:53 20.16 20.16 20.16 20.16 0.2K
09:54 20.16 20.16 20.16 20.16 0.1K
09:55 20.27 20.27 20.27 20.27 0.3K
09:56 20.27 20.27 20.27 20.27 0.0K
09:57 20.20 20.20 20.20 20.20 0.3K
09:58 20.20 20.20 20.20 20.20 0.0K
09:59 20.20 20.20 20.20 20.20 0.0K
10:00 20.20 20.20 20.20 20.20 0.0K
10:01 20.30 20.30 20.30 20.30 0.2K
10:02 20.30 20.30 20.30 20.30 0.0K
10:03 20.30 20.30 20.30 20.30 0.0K
10:04 20.30 20.30 20.30 20.30 0.0K
10:05 20.30 20.30 20.30 20.30 0.0K
10:06 20.30 20.30 20.30 20.30 0.0K
10:07 20.30 20.30 20.20 20.20 0.2K
10:08 20.20 20.20 20.20 20.20 0.3K
10:09 20.20 20.20 20.20 20.20 0.1K
10:10 20.20 20.20 20.20 20.20 0.0K
10:11 20.20 20.32 20.14 20.32 2.0K
10:12 20.32 20.32 20.32 20.32 0.0K
10:13 20.32 20.32 20.32 20.32 0.1K
10:14 20.32 20.32 20.32 20.32 0.0K
10:15 20.20 20.20 20.20 20.20 0.2K
10:16 20.20 20.20 20.20 20.20 0.0K
10:17 20.20 20.20 20.20 20.20 0.0K
10:18 20.20 20.20 20.20 20.20 0.0K
10:19 20.20 20.20 20.20 20.20 0.1K
10:20 20.20 20.20 20.20 20.20 0.0K
10:21 20.20 20.32 20.20 20.32 0.3K
10:22 20.22 20.22 20.22 20.22 0.2K
10:23 20.22 20.22 20.22 20.22 0.0K
10:24 20.35 20.35 20.24 20.24 1.5K
10:25 20.24 20.24 20.24 20.24 0.0K
10:26 20.24 20.24 20.24 20.24 0.1K
10:27 20.14 20.14 20.14 20.14 0.1K
10:28 20.14 20.14 20.14 20.14 0.0K
10:29 20.26 20.26 20.26 20.26 0.2K
10:30 20.26 20.26 20.26 20.26 0.0K
10:31 20.26 20.26 20.26 20.26 0.0K
10:32 20.26 20.26 20.26 20.26 0.0K
10:33 20.26 20.26 20.26 20.26 0.1K
10:34 20.26 20.26 20.23 20.23 0.4K
10:35 20.23 20.23 20.23 20.23 0.0K
10:36 20.23 20.23 20.23 20.23 0.9K
10:37 20.24 20.24 20.22 20.22 7.4K
10:38 20.25 20.25 20.25 20.25 1.4K
10:39 20.25 20.25 20.21 20.21 0.7K
10:40 20.21 20.26 20.21 20.25 3.2K
10:41 20.25 20.26 20.25 20.25 2.2K
10:42 20.30 20.30 20.30 20.30 0.2K
10:43 20.30 20.30 20.30 20.30 0.3K
10:44 20.32 20.35 20.32 20.35 3.8K
10:45 20.35 20.35 20.35 20.35 0.0K
10:46 20.35 20.35 20.35 20.35 0.1K
10:47 20.35 20.35 20.35 20.35 0.0K
10:48 20.35 20.35 20.35 20.35 0.0K
10:49 20.35 20.35 20.35 20.35 0.0K
10:50 20.35 20.50 20.35 20.40 0.5K
10:51 20.40 20.40 20.40 20.40 0.0K
10:52 20.40 20.40 20.40 20.40 0.0K
10:53 20.40 20.40 20.40 20.40 0.1K
10:54 20.40 20.40 20.40 20.40 0.5K
10:55 20.35 20.35 20.35 20.35 0.2K
10:56 20.35 20.35 20.35 20.35 0.0K
10:57 20.34 20.34 20.32 20.32 1.9K
10:58 20.32 20.32 20.32 20.32 0.1K
10:59 20.32 20.32 20.32 20.32 0.1K
11:00 20.26 20.26 20.26 20.26 0.2K
11:01 20.26 20.29 20.26 20.29 0.2K
11:02 20.29 20.29 20.29 20.29 0.0K
11:03 20.29 20.29 20.29 20.29 0.0K
11:04 20.29 20.29 20.29 20.29 0.1K
11:05 20.42 20.42 20.42 20.42 0.6K
11:06 20.42 20.42 20.42 20.42 0.0K
11:07 20.42 20.42 20.42 20.42 0.0K
11:08 20.41 20.41 20.41 20.41 0.2K
11:09 20.41 20.41 20.41 20.41 0.0K
11:10 20.41 20.41 20.41 20.41 0.0K
11:11 20.41 20.41 20.41 20.41 0.0K
11:12 20.41 20.41 20.41 20.41 0.0K
11:13 20.41 20.41 20.41 20.41 0.1K
11:14 20.41 20.41 20.41 20.41 0.0K
11:15 20.41 20.41 20.41 20.41 0.0K
11:16 20.41 20.41 20.41 20.41 0.1K
11:17 20.41 20.41 20.41 20.41 0.0K
11:18 20.40 20.40 20.40 20.40 0.6K
11:19 20.40 20.40 20.40 20.40 0.0K
11:20 20.40 20.40 20.37 20.37 0.8K
11:21 20.37 20.37 20.37 20.37 0.1K
11:22 20.41 20.41 20.41 20.41 0.3K
11:23 20.41 20.41 20.41 20.41 0.1K
11:24 20.41 20.41 20.41 20.41 0.0K
11:25 20.41 20.41 20.41 20.41 0.0K
11:26 20.41 20.41 20.41 20.41 0.0K
11:27 20.41 20.41 20.41 20.41 0.0K
11:28 20.41 20.41 20.41 20.41 0.1K
11:29 20.39 20.39 20.39 20.39 0.3K
11:30 20.39 20.39 20.39 20.39 0.0K
11:31 20.39 20.47 20.39 20.47 0.7K
11:32 20.47 20.47 20.47 20.47 0.1K
11:33 20.47 20.47 20.47 20.47 0.0K
11:34 20.47 20.56 20.47 20.56 3.8K
11:35 20.56 20.56 20.56 20.56 0.0K
11:36 20.45 20.53 20.45 20.53 0.8K
11:37 20.53 20.59 20.53 20.59 0.3K
11:38 20.59 20.59 20.59 20.59 0.4K
11:39 20.59 20.59 20.46 20.46 11.5K
11:40 20.46 20.64 20.46 20.47 10.4K
11:41 20.53 20.53 20.46 20.46 0.7K
11:42 20.53 20.53 20.53 20.53 0.3K
11:43 20.56 20.56 20.56 20.56 0.3K
11:44 20.57 20.59 20.57 20.59 0.8K
11:45 20.59 20.59 20.55 20.55 0.4K
11:46 20.56 20.56 20.56 20.56 0.1K
11:47 20.56 20.56 20.56 20.56 0.1K
11:48 20.61 20.61 20.61 20.61 0.5K
11:49 20.61 20.63 20.61 20.63 1.3K
11:50 20.65 20.74 20.65 20.74 6.3K
11:51 20.83 20.85 20.83 20.85 2.4K
11:52 20.85 20.85 20.85 20.85 0.1K
11:53 20.85 20.85 20.85 20.85 0.0K
11:54 20.85 20.85 20.85 20.85 0.0K
11:55 20.85 20.85 20.85 20.85 0.1K
11:56 20.85 20.86 20.85 20.86 0.2K
11:57 20.85 20.85 20.85 20.85 0.2K
11:58 20.85 20.85 20.85 20.85 0.0K
11:59 20.85 20.85 20.85 20.85 0.1K
12:00 20.85 20.85 20.85 20.85 0.2K
12:01 20.84 20.84 20.84 20.84 0.1K
12:02 20.84 20.84 20.84 20.84 0.0K
12:03 20.82 20.82 20.82 20.82 0.5K
12:04 20.82 20.82 20.82 20.82 0.0K
12:05 20.82 20.82 20.82 20.82 0.0K
12:06 20.82 20.82 20.82 20.82 0.0K
12:07 20.81 20.84 20.81 20.84 0.7K
12:08 20.85 20.92 20.85 20.92 1.9K
12:09 20.90 20.90 20.90 20.90 0.4K
12:10 20.89 20.89 20.89 20.89 0.2K
12:11 20.89 20.92 20.89 20.92 0.2K
12:12 20.92 20.92 20.92 20.92 0.0K
12:13 20.92 20.92 20.92 20.92 0.0K
12:14 20.92 20.92 20.92 20.92 0.0K
12:15 20.92 20.92 20.92 20.92 0.0K
12:16 20.92 20.92 20.92 20.92 0.0K
12:17 20.92 20.92 20.90 20.90 2.1K
12:18 20.90 20.90 20.90 20.90 0.1K
12:19 20.90 20.90 20.90 20.90 0.0K
12:20 20.90 20.90 20.90 20.90 0.2K
12:21 20.90 20.90 20.90 20.90 0.0K
12:22 20.90 20.90 20.90 20.90 0.0K
12:23 20.90 21.00 20.90 21.00 1.1K
12:24 21.00 21.00 21.00 21.00 0.0K
12:25 21.09 21.09 21.09 21.09 0.1K
12:26 21.05 21.05 21.05 21.05 1.1K
12:27 21.05 21.05 21.05 21.05 0.0K
12:28 21.05 21.05 21.05 21.05 0.3K
12:29 21.05 21.05 21.05 21.05 0.0K
12:30 21.05 21.05 21.05 21.05 0.1K
12:31 21.05 21.05 21.05 21.05 0.0K
12:32 21.05 21.05 21.05 21.05 0.2K
12:33 21.05 21.07 21.05 21.07 4.3K
12:34 21.07 21.07 21.00 21.07 1.3K
12:35 21.07 21.07 20.96 20.96 5.1K
12:36 20.96 20.96 20.96 20.96 0.3K
12:37 20.96 20.96 20.95 20.95 0.7K
12:38 20.95 20.95 20.95 20.95 0.4K
12:39 20.95 20.95 20.95 20.95 0.0K
12:40 20.96 20.96 20.95 20.95 2.6K
12:41 20.95 20.95 20.95 20.95 0.1K
12:42 20.95 20.95 20.95 20.95 0.1K
12:43 20.88 20.88 20.88 20.88 0.2K
12:44 20.88 21.01 20.88 21.01 0.1K
12:45 21.01 21.01 21.01 21.01 0.0K
12:46 21.01 21.01 21.01 21.01 0.0K
12:47 21.01 21.01 21.01 21.01 0.2K
12:48 21.01 21.01 21.01 21.01 0.0K
12:49 21.01 21.01 21.01 21.01 0.0K
12:50 21.01 21.01 21.01 21.01 0.0K
12:51 21.01 21.01 21.01 21.01 0.0K
12:52 21.01 21.01 21.01 21.01 0.0K
12:53 21.01 21.01 21.01 21.01 0.0K
12:54 21.01 21.01 21.01 21.01 0.0K
12:55 21.01 21.19 21.01 21.19 1.6K
12:56 21.02 21.02 21.02 21.02 0.5K
12:57 21.02 21.02 21.02 21.02 0.0K
12:58 21.02 21.02 21.02 21.02 0.1K
12:59 21.02 21.02 21.02 21.02 0.0K
13:00 21.29 21.30 21.29 21.30 2.0K
13:01 21.30 21.30 21.30 21.30 0.0K
13:02 21.30 21.30 21.30 21.30 0.0K
13:03 21.15 21.15 21.15 21.15 0.2K
13:04 21.15 21.15 21.15 21.15 0.0K
13:05 21.12 21.12 21.12 21.12 0.4K
13:06 21.12 21.12 21.12 21.12 0.0K
13:07 21.12 21.15 21.07 21.15 2.1K
13:08 21.15 21.15 21.15 21.15 0.1K
13:09 21.15 21.15 21.15 21.15 0.1K
13:10 21.15 21.15 21.15 21.15 0.1K
13:11 21.07 21.07 21.07 21.07 0.1K
13:12 21.07 21.07 21.07 21.07 0.1K
13:13 21.07 21.07 21.07 21.07 0.0K
13:14 21.07 21.07 21.07 21.07 0.0K
13:15 21.07 21.07 21.07 21.07 0.0K
13:16 21.15 21.15 21.15 21.15 0.5K
13:17 21.15 21.15 21.15 21.15 0.0K
13:18 21.15 21.15 21.15 21.15 0.0K
13:19 21.15 21.15 21.15 21.15 0.0K
13:20 21.15 21.15 21.15 21.15 0.1K
13:21 21.15 21.15 21.15 21.15 0.0K
13:22 21.15 21.15 20.96 20.96 0.1K
13:23 20.96 20.96 20.96 20.96 0.0K
13:24 20.96 20.96 20.96 20.96 0.0K
13:25 20.96 20.96 20.96 20.96 0.0K
13:26 20.96 20.96 20.96 20.96 0.0K
13:27 20.93 20.93 20.93 20.93 0.4K
13:28 20.93 20.93 20.82 20.82 0.5K
13:29 20.82 20.82 20.81 20.81 0.5K
13:30 20.81 20.81 20.81 20.81 0.1K
13:31 20.90 20.90 20.85 20.85 2.2K
13:32 20.85 20.85 20.85 20.85 0.0K
13:33 20.85 20.85 20.85 20.85 0.0K
13:34 20.85 20.85 20.85 20.85 0.0K
13:35 20.85 20.95 20.85 20.95 3.0K
13:36 20.95 20.95 20.95 20.95 0.0K
13:37 20.95 20.95 20.95 20.95 0.0K
13:38 20.88 20.88 20.88 20.88 0.2K
13:39 20.88 20.88 20.88 20.88 1.1K
13:40 20.88 20.88 20.88 20.88 0.0K
13:41 20.88 20.88 20.88 20.88 0.1K
13:42 20.88 20.88 20.88 20.88 0.0K
13:43 20.88 20.88 20.88 20.88 0.0K
13:44 20.88 21.17 20.88 21.17 2.0K
13:45 21.00 21.00 21.00 21.00 0.5K
13:46 21.00 21.00 21.00 21.00 0.0K
13:47 21.00 21.03 21.00 21.01 1.8K
13:48 21.01 21.01 21.01 21.01 0.0K
13:49 21.01 21.01 21.01 21.01 0.0K
13:50 21.01 21.01 21.01 21.01 0.0K
13:51 21.01 21.01 21.01 21.01 0.0K
13:52 21.01 21.01 21.01 21.01 0.0K
13:53 21.01 21.01 21.01 21.01 0.0K
13:54 21.01 21.01 21.01 21.01 0.0K
13:55 21.01 21.01 21.01 21.01 0.0K
13:56 21.01 21.01 21.01 21.01 0.0K
13:57 21.01 21.01 21.01 21.01 0.0K
13:58 21.01 21.01 21.01 21.01 0.0K
13:59 21.01 21.01 21.01 21.01 0.0K
14:00 21.01 21.08 21.01 21.08 0.2K
14:01 21.08 21.08 21.08 21.08 0.0K
14:02 21.08 21.08 21.08 21.08 0.0K
14:03 21.08 21.08 21.08 21.08 0.0K
14:04 21.08 21.08 21.07 21.07 0.2K
14:05 21.07 21.07 21.07 21.07 0.3K
14:06 21.07 21.07 21.07 21.07 0.1K
14:07 21.07 21.07 21.07 21.07 0.1K
14:08 21.00 21.00 21.00 21.00 0.5K
14:09 21.00 21.07 21.00 21.07 0.3K
14:10 21.07 21.07 21.07 21.07 0.0K
14:11 21.07 21.07 21.07 21.07 0.0K
14:12 21.07 21.07 21.07 21.07 0.0K
14:13 21.07 21.07 21.07 21.07 0.0K
14:14 21.05 21.05 21.05 21.05 0.1K
14:15 21.05 21.05 21.05 21.05 0.2K
14:16 21.05 21.05 20.95 20.95 1.0K
14:17 20.95 20.95 20.95 20.95 0.0K
14:18 20.95 20.95 20.95 20.95 0.0K
14:19 20.95 20.95 20.95 20.95 0.0K
14:20 20.95 20.95 20.95 20.95 0.0K
14:21 20.95 20.95 20.95 20.95 0.0K
14:22 20.95 20.95 20.95 20.95 0.0K
14:23 20.95 20.95 20.95 20.95 0.0K
14:24 21.03 21.03 21.03 21.03 0.8K
14:25 21.03 21.03 21.03 21.03 0.0K
14:26 21.03 21.03 21.03 21.03 0.0K
14:27 21.03 21.03 21.03 21.03 0.0K
14:28 21.03 21.03 20.93 20.93 1.7K
14:29 20.93 20.93 20.93 20.93 0.3K
14:30 20.93 20.93 20.93 20.93 0.1K
14:31 20.93 20.93 20.93 20.93 0.6K
14:32 20.93 21.43 20.93 21.43 1.3K
14:33 21.14 21.14 21.14 21.14 0.8K
14:34 21.14 21.14 21.11 21.11 0.2K
14:35 20.88 20.88 20.88 20.88 0.2K
14:36 20.88 20.90 20.88 20.90 1.5K
14:37 20.58 20.84 20.58 20.84 1.1K
14:38 20.84 20.84 20.84 20.84 0.2K
14:39 20.84 20.84 20.84 20.84 0.0K
14:40 20.84 20.84 20.84 20.84 0.0K
14:41 20.84 20.84 20.84 20.84 0.0K
14:42 20.84 20.84 20.84 20.84 0.0K
14:43 20.84 20.84 20.84 20.84 0.0K
14:44 20.84 20.84 20.84 20.84 0.2K
14:45 20.84 20.84 20.84 20.84 0.3K
14:46 20.84 20.84 20.84 20.84 0.4K
14:47 20.84 20.84 20.75 20.75 0.4K
14:48 20.75 20.75 20.75 20.75 0.1K
14:49 20.80 20.80 20.80 20.80 0.1K
14:50 20.80 20.80 20.58 20.58 1.0K
14:51 20.75 20.89 20.75 20.89 0.8K
14:52 20.89 20.89 20.69 20.69 0.1K
14:53 20.69 20.89 20.69 20.89 0.2K
14:54 20.83 20.83 20.73 20.73 0.3K
14:55 20.73 20.73 20.73 20.73 0.0K
14:56 20.73 20.89 20.73 20.89 0.3K
14:57 20.89 20.89 20.74 20.74 0.2K
14:58 20.74 20.74 20.74 20.74 0.0K
14:59 20.74 20.89 20.72 20.89 0.2K
15:00 20.89 20.89 20.80 20.80 0.1K
15:01 20.80 20.80 20.80 20.80 0.0K
15:02 20.80 20.80 20.80 20.80 0.1K
15:03 20.80 20.84 20.80 20.84 0.5K
15:04 20.84 20.84 20.73 20.73 1.1K
15:05 20.73 20.73 20.73 20.73 0.6K
15:06 20.73 20.73 20.73 20.73 0.0K
15:07 20.73 20.73 20.73 20.73 0.0K
15:08 20.73 20.73 20.73 20.73 0.0K
15:09 20.69 20.69 20.69 20.69 0.1K
15:10 20.69 20.69 20.69 20.69 0.1K
15:11 20.69 20.69 20.69 20.69 0.0K
15:12 20.69 20.69 20.69 20.69 0.0K
15:13 20.69 20.69 20.61 20.61 1.9K
15:14 20.61 20.61 20.61 20.61 0.1K
15:15 20.61 20.61 20.61 20.61 0.0K
15:16 20.65 20.65 20.65 20.65 2.1K
15:17 20.63 20.63 20.63 20.63 1.1K
15:18 20.63 20.63 20.63 20.63 0.0K
15:19 20.63 20.72 20.63 20.72 0.2K
15:20 20.72 20.73 20.61 20.73 0.6K
15:21 20.63 20.63 20.57 20.57 2.7K
15:22 20.57 20.57 20.57 20.57 0.0K
15:23 20.57 20.57 20.57 20.57 0.2K
15:24 20.57 20.57 20.57 20.57 0.0K
15:25 20.57 20.57 20.57 20.57 0.0K
15:26 20.57 20.57 20.57 20.57 0.3K
15:27 20.57 20.57 20.44 20.44 1.5K
15:28 20.44 20.44 20.44 20.44 0.0K
15:29 20.44 20.44 20.44 20.44 0.0K
15:30 20.44 20.60 20.44 20.60 4.2K
15:31 20.63 20.63 20.63 20.63 0.2K
15:32 20.63 20.63 20.63 20.63 0.1K
15:33 20.63 20.63 20.63 20.63 0.2K
15:34 20.63 20.63 20.63 20.63 0.1K
15:35 20.54 20.54 20.54 20.54 0.3K
15:36 20.36 20.36 20.36 20.36 0.4K
15:37 20.36 20.36 20.36 20.36 0.0K
15:38 20.36 20.36 20.36 20.36 0.4K
15:39 20.59 20.59 20.43 20.56 2.3K
15:40 20.58 20.66 20.58 20.66 3.6K
15:41 20.66 20.66 20.66 20.66 0.0K
15:42 20.66 20.66 20.66 20.66 0.2K
15:43 20.66 20.66 20.49 20.49 2.5K
15:44 20.49 20.60 20.49 20.60 0.7K
15:45 20.55 20.60 20.55 20.60 6.5K
15:46 20.60 20.60 20.60 20.60 0.0K
15:47 20.60 20.60 20.47 20.52 0.6K
15:48 20.52 20.59 20.52 20.59 2.9K
15:49 20.60 20.60 20.55 20.55 1.1K
15:50 20.55 20.55 20.55 20.55 0.0K
15:51 20.56 20.61 20.56 20.61 2.5K
15:52 20.61 20.61 20.53 20.53 2.8K
15:53 20.53 20.66 20.53 20.66 0.6K
15:54 20.60 20.60 20.60 20.60 0.4K
15:55 20.60 20.60 20.60 20.60 0.7K
15:56 20.60 20.60 20.54 20.54 0.5K
15:57 20.54 20.61 20.54 20.54 3.9K
15:58 20.54 20.64 20.54 20.64 2.6K
15:59 20.64 20.66 20.63 20.66 1.3K
16:00 20.66 20.72 20.60 20.60 22.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available