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 12.55 12.55 12.34 12.34 2.6K
09:32 12.23 12.23 12.23 12.23 0.4K
09:33 12.23 12.23 12.23 12.23 0.1K
09:34 12.23 12.23 12.23 12.23 0.0K
09:35 12.23 12.23 12.23 12.23 0.0K
09:36 12.23 12.23 12.23 12.23 0.0K
09:37 12.23 12.23 12.23 12.23 0.0K
09:38 12.23 12.24 12.23 12.24 0.3K
09:39 12.24 12.29 12.24 12.28 1.1K
09:40 12.28 12.28 12.28 12.28 0.0K
09:41 12.28 12.28 12.28 12.28 0.0K
09:42 12.28 12.28 12.28 12.28 0.0K
09:43 12.36 12.36 12.36 12.36 0.3K
09:44 12.36 12.36 12.36 12.36 0.0K
09:45 12.36 12.36 12.23 12.23 1.6K
09:46 12.23 12.23 12.23 12.23 0.0K
09:47 12.23 12.23 12.23 12.23 0.0K
09:48 12.23 12.23 12.23 12.23 0.0K
09:49 12.23 12.23 12.23 12.23 0.0K
09:50 12.23 12.23 12.23 12.23 0.0K
09:51 12.23 12.23 12.23 12.23 0.0K
09:52 12.24 12.24 12.18 12.18 2.6K
09:53 12.18 12.18 12.18 12.18 0.0K
09:54 12.13 12.13 12.13 12.13 0.2K
09:55 12.11 12.11 12.11 12.11 1.1K
09:56 12.11 12.12 12.11 12.12 0.6K
09:57 12.12 12.12 12.12 12.12 0.1K
09:58 12.12 12.17 12.12 12.17 1.0K
09:59 12.17 12.17 12.17 12.17 0.6K
10:00 12.17 12.17 12.17 12.17 0.3K
10:01 12.17 12.33 12.17 12.33 0.5K
10:02 12.33 12.33 12.24 12.33 0.8K
10:03 12.33 12.33 12.33 12.33 0.3K
10:04 12.33 12.33 12.33 12.33 0.4K
10:05 12.32 12.33 12.32 12.33 0.4K
10:06 12.33 12.33 12.33 12.33 0.3K
10:07 12.33 12.33 12.33 12.33 0.3K
10:08 12.33 12.33 12.26 12.26 0.4K
10:09 12.26 12.26 12.24 12.24 3.8K
10:10 12.23 12.23 12.23 12.23 2.3K
10:11 12.23 12.23 12.23 12.23 0.0K
10:12 12.23 12.23 12.23 12.23 0.0K
10:13 12.23 12.23 12.20 12.20 0.8K
10:14 12.20 12.20 12.20 12.20 0.6K
10:15 12.20 12.20 12.05 12.05 3.1K
10:16 12.05 12.12 12.05 12.12 1.0K
10:17 12.12 12.12 12.12 12.12 0.0K
10:18 12.12 12.12 12.12 12.12 0.0K
10:19 12.12 12.12 12.12 12.12 0.3K
10:20 12.09 12.09 12.09 12.09 0.4K
10:21 12.09 12.09 12.09 12.09 0.0K
10:22 12.09 12.09 12.09 12.09 0.1K
10:23 12.09 12.09 12.09 12.09 0.0K
10:24 12.09 12.14 12.09 12.14 2.8K
10:25 12.18 12.18 12.18 12.18 0.7K
10:26 12.19 12.19 12.19 12.19 0.6K
10:27 12.18 12.19 12.18 12.19 0.2K
10:28 12.20 12.20 12.15 12.15 0.6K
10:29 12.20 12.20 12.20 12.20 0.1K
10:30 12.20 12.20 12.20 12.20 0.4K
10:31 12.23 12.23 12.23 12.23 0.4K
10:32 12.23 12.32 12.23 12.32 0.8K
10:33 12.32 12.32 12.21 12.21 0.5K
10:34 12.27 12.27 12.27 12.27 0.5K
10:35 12.28 12.29 12.27 12.29 0.9K
10:36 12.28 12.29 12.28 12.28 0.7K
10:37 12.28 12.28 12.27 12.27 0.6K
10:38 12.27 12.27 12.27 12.27 0.1K
10:39 12.27 12.27 12.27 12.27 0.5K
10:40 12.27 12.27 12.27 12.27 0.5K
10:41 12.25 12.25 12.25 12.25 0.2K
10:42 12.23 12.23 12.21 12.21 0.4K
10:43 12.21 12.27 12.21 12.25 0.4K
10:44 12.25 12.27 12.25 12.27 0.5K
10:45 12.27 12.27 12.27 12.27 0.4K
10:46 12.25 12.25 12.25 12.25 0.3K
10:47 12.25 12.25 12.20 12.20 0.8K
10:48 12.20 12.20 12.20 12.20 0.1K
10:49 12.20 12.21 12.20 12.21 0.4K
10:50 12.21 12.21 12.21 12.21 0.3K
10:51 12.21 12.21 12.17 12.17 0.7K
10:52 12.17 12.17 12.17 12.17 0.4K
10:53 12.17 12.23 12.17 12.23 0.2K
10:54 12.23 12.23 12.23 12.23 0.4K
10:55 12.24 12.24 12.24 12.24 0.3K
10:56 12.23 12.24 12.23 12.24 0.4K
10:57 12.24 12.24 12.19 12.21 0.7K
10:58 12.21 12.21 12.18 12.18 0.4K
10:59 12.18 12.18 12.03 12.03 6.4K
11:00 12.03 12.06 12.03 12.06 1.2K
11:01 12.04 12.04 12.04 12.04 0.4K
11:02 12.04 12.04 12.04 12.04 0.0K
11:03 12.04 12.04 12.04 12.04 0.0K
11:04 12.04 12.04 11.86 11.86 2.6K
11:05 11.86 11.86 11.86 11.86 0.1K
11:06 11.86 11.87 11.82 11.84 2.2K
11:07 11.84 11.84 11.84 11.84 0.0K
11:08 11.87 11.88 11.87 11.88 1.5K
11:09 11.88 11.97 11.88 11.95 3.8K
11:10 11.95 11.95 11.95 11.95 0.0K
11:11 11.95 11.96 11.95 11.96 0.3K
11:12 11.96 11.96 11.96 11.96 0.3K
11:13 11.96 12.01 11.96 12.01 1.4K
11:14 12.01 12.05 12.01 12.05 0.4K
11:15 12.05 12.05 12.05 12.05 0.6K
11:16 12.05 12.09 12.05 12.09 0.5K
11:17 12.08 12.08 11.97 11.97 2.8K
11:18 11.96 11.96 11.96 11.96 2.1K
11:19 11.96 11.96 11.96 11.96 0.0K
11:20 11.96 11.96 11.92 11.92 1.1K
11:21 11.92 11.93 11.88 11.88 0.7K
11:22 11.88 11.88 11.88 11.88 0.7K
11:23 11.88 11.88 11.88 11.88 0.1K
11:24 11.84 11.84 11.84 11.84 0.1K
11:25 11.84 11.84 11.84 11.84 0.0K
11:26 11.84 11.84 11.84 11.84 0.0K
11:27 11.84 11.84 11.84 11.84 0.0K
11:28 11.84 11.89 11.84 11.89 1.1K
11:29 11.92 11.92 11.92 11.92 0.3K
11:30 11.92 11.92 11.92 11.92 0.3K
11:31 11.92 11.94 11.92 11.94 0.2K
11:32 11.94 11.94 11.91 11.91 0.4K
11:33 11.91 11.91 11.91 11.91 0.2K
11:34 11.91 11.92 11.88 11.88 2.4K
11:35 11.88 11.88 11.88 11.88 0.0K
11:36 11.88 11.88 11.88 11.88 0.0K
11:37 11.88 11.88 11.88 11.88 0.2K
11:38 11.88 11.92 11.88 11.90 2.9K
11:39 11.90 11.90 11.85 11.85 1.9K
11:40 11.85 11.85 11.85 11.85 0.0K
11:41 11.85 11.85 11.83 11.85 1.2K
11:42 11.84 11.84 11.82 11.84 0.4K
11:43 11.84 11.84 11.84 11.84 0.4K
11:44 11.84 11.84 11.84 11.84 0.0K
11:45 11.84 11.84 11.84 11.84 0.0K
11:46 11.84 11.84 11.84 11.84 2.4K
11:47 11.70 11.70 11.70 11.70 3.2K
11:48 11.70 11.70 11.70 11.70 0.5K
11:49 11.71 11.71 11.70 11.70 1.3K
11:50 11.70 11.70 11.70 11.70 0.1K
11:51 11.70 11.70 11.70 11.70 0.0K
11:52 11.70 11.70 11.70 11.70 0.0K
11:53 11.69 11.69 11.69 11.69 1.4K
11:54 11.72 11.75 11.72 11.75 2.6K
11:55 11.75 11.75 11.75 11.75 0.0K
11:56 11.75 11.75 11.75 11.75 0.0K
11:57 11.75 11.75 11.75 11.75 0.0K
11:58 11.75 11.77 11.75 11.77 0.7K
11:59 11.77 11.77 11.77 11.77 0.0K
12:00 11.77 11.77 11.66 11.66 5.2K
12:01 11.66 11.66 11.66 11.66 0.9K
12:02 11.66 11.66 11.66 11.66 0.0K
12:03 11.60 11.65 11.60 11.65 6.9K
12:04 11.65 11.65 11.65 11.65 1.5K
12:05 11.65 11.65 11.65 11.65 0.1K
12:06 11.65 11.65 11.64 11.64 0.8K
12:07 11.64 11.64 11.63 11.63 0.2K
12:08 11.64 11.64 11.64 11.64 0.1K
12:09 11.64 11.64 11.64 11.64 0.1K
12:10 11.64 11.64 11.64 11.64 0.0K
12:11 11.64 11.64 11.64 11.64 0.5K
12:12 11.64 11.64 11.64 11.64 0.4K
12:13 11.62 11.62 11.61 11.61 1.0K
12:14 11.62 11.62 11.62 11.62 0.9K
12:15 11.62 11.64 11.61 11.61 0.3K
12:16 11.65 11.71 11.65 11.71 5.4K
12:17 11.74 11.74 11.73 11.74 1.8K
12:18 11.74 11.74 11.74 11.74 0.3K
12:19 11.75 11.77 11.73 11.77 5.1K
12:20 11.78 11.78 11.78 11.78 0.5K
12:21 11.78 11.78 11.78 11.78 0.0K
12:22 11.75 11.75 11.75 11.75 1.8K
12:23 11.75 11.75 11.75 11.75 0.0K
12:24 11.75 11.75 11.75 11.75 0.0K
12:25 11.75 11.75 11.75 11.75 0.0K
12:26 11.75 11.75 11.75 11.75 0.2K
12:27 11.75 11.75 11.75 11.75 0.0K
12:28 11.75 11.75 11.75 11.75 0.0K
12:29 11.74 11.74 11.69 11.69 3.3K
12:30 11.67 11.67 11.61 11.61 2.5K
12:31 11.62 11.62 11.61 11.61 0.5K
12:32 11.61 11.65 11.61 11.65 0.3K
12:33 11.65 11.65 11.65 11.65 0.3K
12:34 11.65 11.65 11.65 11.65 0.7K
12:35 11.65 11.65 11.65 11.65 0.1K
12:36 11.65 11.65 11.65 11.65 0.1K
12:37 11.65 11.66 11.65 11.66 0.1K
12:38 11.66 11.70 11.66 11.70 2.7K
12:39 11.70 11.74 11.70 11.74 0.9K
12:40 11.74 11.75 11.74 11.75 0.5K
12:41 11.75 11.75 11.75 11.75 0.1K
12:42 11.76 11.76 11.71 11.71 2.3K
12:43 11.71 11.71 11.71 11.71 0.0K
12:44 11.71 11.71 11.71 11.71 0.0K
12:45 11.71 11.71 11.71 11.71 0.4K
12:46 11.71 11.75 11.71 11.75 0.9K
12:47 11.75 11.75 11.75 11.75 0.1K
12:48 11.71 11.71 11.70 11.70 2.5K
12:49 11.72 11.72 11.72 11.72 0.3K
12:50 11.70 11.70 11.70 11.70 1.0K
12:51 11.70 11.70 11.65 11.66 2.4K
12:52 11.63 11.63 11.63 11.63 0.5K
12:53 11.63 11.63 11.63 11.63 0.0K
12:54 11.63 11.63 11.63 11.63 0.0K
12:55 11.63 11.65 11.62 11.64 3.1K
12:56 11.66 11.66 11.66 11.66 0.4K
12:57 11.66 11.66 11.66 11.66 0.2K
12:58 11.66 11.66 11.64 11.64 1.2K
12:59 11.66 11.66 11.64 11.64 1.8K
13:00 11.66 11.66 11.66 11.66 1.9K
13:01 11.66 11.66 11.66 11.66 0.1K
13:02 11.67 11.67 11.67 11.67 0.4K
13:03 11.67 11.67 11.67 11.67 0.3K
13:04 11.67 11.67 11.63 11.63 0.4K
13:05 11.66 11.66 11.66 11.66 0.7K
13:06 11.67 11.67 11.67 11.67 0.3K
13:07 11.67 11.67 11.67 11.67 0.2K
13:08 11.67 11.67 11.65 11.65 1.6K
13:09 11.65 11.65 11.61 11.61 2.3K
13:10 11.61 11.61 11.61 11.61 0.0K
13:11 11.61 11.61 11.61 11.61 0.0K
13:12 11.61 11.61 11.61 11.61 0.1K
13:13 11.61 11.61 11.55 11.55 1.5K
13:14 11.59 11.61 11.59 11.61 1.7K
13:15 11.61 11.61 11.61 11.61 0.0K
13:16 11.61 11.61 11.61 11.61 0.0K
13:17 11.57 11.57 11.57 11.57 0.1K
13:18 11.57 11.57 11.57 11.57 0.0K
13:19 11.57 11.57 11.57 11.57 0.2K
13:20 11.57 11.60 11.57 11.60 2.0K
13:21 11.60 11.62 11.60 11.62 0.8K
13:22 11.62 11.62 11.60 11.62 2.2K
13:23 11.62 11.62 11.62 11.62 0.0K
13:24 11.62 11.62 11.62 11.62 0.0K
13:25 11.60 11.62 11.60 11.60 2.2K
13:26 11.58 11.58 11.54 11.54 3.8K
13:27 11.52 11.52 11.51 11.51 3.2K
13:28 11.51 11.51 11.48 11.48 0.9K
13:29 11.49 11.49 11.49 11.49 0.1K
13:30 11.48 11.48 11.48 11.48 0.5K
13:31 11.48 11.48 11.47 11.47 0.1K
13:32 11.47 11.50 11.47 11.50 1.0K
13:33 11.47 11.47 11.47 11.47 1.1K
13:34 11.47 11.47 11.47 11.47 1.4K
13:35 11.47 11.53 11.47 11.53 4.4K
13:36 11.47 11.47 11.47 11.47 1.2K
13:37 11.49 11.50 11.49 11.50 1.2K
13:38 11.50 11.51 11.50 11.51 1.1K
13:39 11.50 11.50 11.46 11.46 3.6K
13:40 11.46 11.46 11.46 11.46 0.0K
13:41 11.46 11.46 11.46 11.46 0.0K
13:42 11.46 11.46 11.43 11.43 1.0K
13:43 11.43 11.43 11.43 11.43 0.2K
13:44 11.43 11.43 11.43 11.43 0.0K
13:45 11.50 11.50 11.49 11.49 2.2K
13:46 11.49 11.49 11.49 11.49 0.1K
13:47 11.49 11.49 11.49 11.49 0.0K
13:48 11.49 11.51 11.49 11.51 0.2K
13:49 11.54 11.57 11.54 11.57 2.8K
13:50 11.57 11.57 11.57 11.57 0.5K
13:51 11.59 11.60 11.59 11.60 1.6K
13:52 11.60 11.62 11.60 11.62 0.5K
13:53 11.62 11.62 11.62 11.62 0.5K
13:54 11.62 11.62 11.62 11.62 1.0K
13:55 11.62 11.62 11.62 11.62 0.7K
13:56 11.62 11.62 11.62 11.62 0.5K
13:57 11.62 11.62 11.62 11.62 0.4K
13:58 11.62 11.65 11.58 11.58 13.2K
13:59 11.58 11.58 11.58 11.58 0.1K
14:00 11.60 11.60 11.59 11.59 0.2K
14:01 11.59 11.60 11.59 11.60 0.2K
14:02 11.62 11.62 11.62 11.62 0.8K
14:03 11.62 11.66 11.62 11.66 2.1K
14:04 11.66 11.69 11.66 11.69 1.2K
14:05 11.70 11.75 11.70 11.75 1.4K
14:06 11.75 11.76 11.73 11.73 1.8K
14:07 11.70 11.70 11.70 11.70 4.3K
14:08 11.70 11.70 11.70 11.70 0.0K
14:09 11.70 11.70 11.70 11.70 0.2K
14:10 11.70 11.72 11.70 11.72 0.3K
14:11 11.72 11.72 11.72 11.72 0.0K
14:12 11.72 11.76 11.72 11.76 2.7K
14:13 11.76 11.76 11.75 11.75 0.3K
14:14 11.76 11.76 11.76 11.76 0.7K
14:15 11.76 11.76 11.75 11.75 0.4K
14:16 11.75 11.75 11.73 11.73 1.1K
14:17 11.75 11.75 11.73 11.73 0.7K
14:18 11.73 11.76 11.73 11.74 2.3K
14:19 11.75 11.76 11.70 11.75 0.9K
14:20 11.75 11.75 11.75 11.75 0.4K
14:21 11.75 11.76 11.75 11.76 1.0K
14:22 11.75 11.77 11.75 11.75 1.0K
14:23 11.77 11.77 11.74 11.74 1.0K
14:24 11.74 11.77 11.74 11.76 1.4K
14:25 11.76 11.76 11.75 11.75 0.3K
14:26 11.75 11.75 11.75 11.75 0.4K
14:27 11.75 11.77 11.75 11.77 0.6K
14:28 11.77 11.77 11.77 11.77 0.5K
14:29 11.75 11.75 11.75 11.75 2.0K
14:30 11.75 11.75 11.75 11.75 0.9K
14:31 11.75 11.75 11.75 11.75 0.5K
14:32 11.75 11.75 11.75 11.75 0.9K
14:33 11.75 11.75 11.75 11.75 0.5K
14:34 11.75 11.76 11.75 11.75 0.6K
14:35 11.75 11.78 11.75 11.77 13.5K
14:36 11.78 11.85 11.77 11.85 3.4K
14:37 11.85 11.85 11.85 11.85 0.4K
14:38 11.84 11.85 11.84 11.85 0.4K
14:39 11.76 11.76 11.76 11.76 6.1K
14:40 11.76 11.76 11.73 11.73 0.7K
14:41 11.73 11.73 11.73 11.73 0.0K
14:42 11.73 11.73 11.73 11.73 0.5K
14:43 11.73 11.73 11.73 11.73 0.0K
14:44 11.72 11.72 11.72 11.72 1.0K
14:45 11.72 11.75 11.72 11.75 2.8K
14:46 11.75 11.75 11.75 11.75 0.6K
14:47 11.75 11.75 11.75 11.75 0.2K
14:48 11.75 11.75 11.75 11.75 0.2K
14:49 11.74 11.76 11.74 11.76 2.0K
14:50 11.76 11.76 11.67 11.67 6.1K
14:51 11.67 11.67 11.67 11.67 0.1K
14:52 11.67 11.67 11.67 11.67 0.0K
14:53 11.67 11.70 11.67 11.70 1.2K
14:54 11.70 11.70 11.70 11.70 0.3K
14:55 11.70 11.72 11.70 11.72 0.4K
14:56 11.70 11.70 11.70 11.70 0.1K
14:57 11.70 11.70 11.70 11.70 0.0K
14:58 11.73 11.73 11.73 11.73 0.3K
14:59 11.73 11.73 11.69 11.73 1.4K
15:00 11.73 11.74 11.71 11.72 1.6K
15:01 11.69 11.69 11.66 11.66 5.2K
15:02 11.66 11.66 11.66 11.66 0.0K
15:03 11.66 11.66 11.66 11.66 0.0K
15:04 11.66 11.68 11.66 11.68 0.1K
15:05 11.68 11.68 11.68 11.68 0.0K
15:06 11.68 11.68 11.68 11.68 0.0K
15:07 11.68 11.68 11.68 11.68 0.0K
15:08 11.68 11.68 11.66 11.66 0.1K
15:09 11.66 11.72 11.66 11.72 3.8K
15:10 11.72 11.76 11.72 11.76 0.8K
15:11 11.76 11.76 11.73 11.73 1.0K
15:12 11.70 11.70 11.70 11.70 6.6K
15:13 11.70 11.72 11.70 11.72 0.5K
15:14 11.72 11.72 11.72 11.72 0.0K
15:15 11.72 11.72 11.70 11.70 0.5K
15:16 11.73 11.74 11.72 11.74 0.8K
15:17 11.73 11.73 11.72 11.72 0.8K
15:18 11.72 11.72 11.72 11.72 0.8K
15:19 11.74 11.74 11.72 11.72 1.2K
15:20 11.73 11.73 11.73 11.73 0.7K
15:21 11.73 11.75 11.73 11.75 0.7K
15:22 11.75 11.75 11.74 11.74 3.6K
15:23 11.75 11.75 11.69 11.69 3.6K
15:24 11.69 11.70 11.67 11.67 0.2K
15:25 11.67 11.70 11.67 11.70 0.1K
15:26 11.70 11.70 11.70 11.70 0.2K
15:27 11.70 11.70 11.70 11.70 0.2K
15:28 11.70 11.70 11.69 11.69 0.2K
15:29 11.69 11.72 11.69 11.72 0.2K
15:30 11.72 11.72 11.71 11.71 0.6K
15:31 11.71 11.71 11.70 11.70 3.3K
15:32 11.70 11.71 11.70 11.70 0.7K
15:33 11.70 11.72 11.70 11.72 0.3K
15:34 11.70 11.72 11.70 11.72 1.7K
15:35 11.72 11.73 11.72 11.73 1.2K
15:36 11.72 11.74 11.71 11.74 2.1K
15:37 11.74 11.76 11.73 11.75 1.9K
15:38 11.75 11.76 11.67 11.67 8.8K
15:39 11.68 11.68 11.66 11.66 1.8K
15:40 11.66 11.66 11.66 11.66 0.2K
15:41 11.66 11.66 11.66 11.66 1.6K
15:42 11.64 11.66 11.64 11.66 0.9K
15:43 11.66 11.66 11.61 11.61 6.1K
15:44 11.61 11.61 11.61 11.61 0.2K
15:45 11.61 11.61 11.60 11.60 0.3K
15:46 11.60 11.60 11.60 11.60 0.9K
15:47 11.60 11.60 11.60 11.60 0.9K
15:48 11.60 11.61 11.60 11.61 0.4K
15:49 11.63 11.63 11.63 11.63 3.2K
15:50 11.63 11.70 11.63 11.70 4.9K
15:51 11.69 11.71 11.69 11.71 2.3K
15:52 11.71 11.73 11.71 11.73 4.4K
15:53 11.73 11.73 11.72 11.73 2.8K
15:54 11.71 11.74 11.71 11.73 3.8K
15:55 11.73 11.74 11.70 11.70 8.3K
15:56 11.71 11.72 11.71 11.72 2.6K
15:57 11.74 11.75 11.73 11.75 20.9K
15:58 11.74 11.74 11.71 11.71 9.6K
15:59 11.70 11.71 11.67 11.71 17.3K
16:00 11.71 11.72 11.71 11.71 370.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available