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 11.82 11.82 11.30 11.66 15.3K
09:32 11.66 11.66 11.66 11.66 1.1K
09:33 11.80 11.80 11.79 11.79 0.3K
09:34 11.78 11.78 11.54 11.54 1.5K
09:35 11.54 11.54 11.54 11.54 0.0K
09:36 11.40 11.40 11.40 11.40 1.6K
09:37 11.40 11.40 11.35 11.35 0.6K
09:38 11.35 11.35 11.35 11.35 0.0K
09:39 11.36 11.36 11.35 11.35 1.2K
09:40 11.33 11.33 11.33 11.33 1.4K
09:41 11.34 11.34 11.34 11.34 0.2K
09:42 11.34 11.34 11.34 11.34 0.0K
09:43 11.37 11.37 11.37 11.37 0.1K
09:44 11.37 11.37 11.37 11.37 0.1K
09:45 11.37 11.37 11.37 11.37 0.0K
09:46 11.37 11.37 11.37 11.37 0.7K
09:47 11.37 11.37 11.37 11.37 0.0K
09:48 11.40 11.43 11.40 11.40 1.4K
09:49 11.40 11.50 11.40 11.47 2.4K
09:50 11.51 11.51 11.51 11.51 0.1K
09:51 11.51 11.51 11.51 11.51 0.1K
09:52 11.52 11.52 11.52 11.52 0.1K
09:53 11.52 11.52 11.52 11.52 0.9K
09:54 11.52 11.52 11.52 11.52 0.1K
09:55 11.57 11.57 11.50 11.54 1.6K
09:56 11.54 11.57 11.54 11.57 0.6K
09:57 11.53 11.58 11.53 11.58 0.9K
09:58 11.58 11.58 11.53 11.53 0.2K
09:59 11.53 11.53 11.53 11.53 0.0K
10:00 11.53 11.53 11.53 11.53 0.1K
10:01 11.55 11.66 11.55 11.57 0.5K
10:02 11.57 11.65 11.57 11.65 0.3K
10:03 11.65 11.65 11.65 11.65 0.2K
10:04 11.65 11.65 11.65 11.65 0.2K
10:05 11.65 11.65 11.61 11.61 0.3K
10:06 11.61 11.61 11.55 11.55 0.2K
10:07 11.61 11.65 11.59 11.65 7.7K
10:08 11.65 11.71 11.65 11.71 1.8K
10:09 11.71 11.71 11.68 11.68 0.4K
10:10 11.73 11.75 11.66 11.66 1.3K
10:11 11.66 11.66 11.66 11.66 0.2K
10:12 11.66 11.77 11.66 11.77 0.2K
10:13 11.77 11.88 11.77 11.88 0.6K
10:14 11.91 11.92 11.84 11.92 1.1K
10:15 12.10 12.10 12.03 12.03 1.7K
10:16 12.03 12.07 12.03 12.07 0.8K
10:17 12.07 12.07 11.86 11.86 5.1K
10:18 11.86 11.86 11.75 11.75 4.0K
10:19 11.74 11.74 11.68 11.69 1.9K
10:20 11.64 11.64 11.61 11.61 0.4K
10:21 11.61 11.61 11.61 11.61 0.0K
10:22 11.68 11.72 11.64 11.64 3.5K
10:23 11.73 11.73 11.73 11.73 0.1K
10:24 11.73 11.73 11.73 11.73 0.1K
10:25 11.72 11.72 11.66 11.66 0.4K
10:26 11.72 11.72 11.72 11.72 0.7K
10:27 11.66 11.66 11.66 11.66 0.1K
10:28 11.73 11.75 11.73 11.74 1.5K
10:29 11.73 11.74 11.68 11.74 0.4K
10:30 11.75 11.76 11.75 11.76 0.7K
10:31 11.71 11.75 11.71 11.71 3.3K
10:32 11.71 11.72 11.71 11.72 0.6K
10:33 11.71 11.71 11.71 11.71 1.4K
10:34 11.71 11.75 11.71 11.75 3.0K
10:35 11.80 11.80 11.80 11.80 1.8K
10:36 11.80 11.80 11.79 11.79 1.3K
10:37 11.79 11.79 11.75 11.75 4.4K
10:38 11.76 11.76 11.75 11.75 1.7K
10:39 11.75 11.77 11.74 11.77 3.7K
10:40 11.79 11.79 11.79 11.79 1.5K
10:41 11.79 11.79 11.77 11.77 0.6K
10:42 11.77 11.79 11.77 11.79 0.8K
10:43 11.79 11.81 11.79 11.79 0.5K
10:44 11.77 11.77 11.73 11.73 5.0K
10:45 11.73 11.73 11.73 11.73 0.0K
10:46 11.76 11.76 11.74 11.74 0.9K
10:47 11.74 11.74 11.74 11.74 0.0K
10:48 11.78 11.86 11.78 11.84 2.2K
10:49 11.84 11.84 11.84 11.84 0.2K
10:50 11.88 11.88 11.83 11.83 0.4K
10:51 11.83 11.83 11.83 11.83 0.0K
10:52 11.83 11.84 11.83 11.84 1.1K
10:53 11.85 11.85 11.85 11.85 0.9K
10:54 11.85 11.88 11.85 11.88 1.5K
10:55 11.88 11.89 11.88 11.89 1.7K
10:56 11.89 11.89 11.89 11.89 0.7K
10:57 11.89 11.89 11.89 11.89 0.5K
10:58 11.89 11.89 11.89 11.89 1.1K
10:59 11.89 11.91 11.89 11.91 1.3K
11:00 11.91 12.00 11.91 12.00 1.6K
11:01 11.97 11.99 11.97 11.99 1.2K
11:02 11.99 12.00 11.99 12.00 0.5K
11:03 12.00 12.00 12.00 12.00 0.3K
11:04 12.00 12.00 12.00 12.00 0.6K
11:05 11.99 12.00 11.99 12.00 0.5K
11:06 12.00 12.01 11.98 12.01 1.4K
11:07 12.02 12.02 12.02 12.02 0.9K
11:08 12.03 12.03 11.96 11.96 5.8K
11:09 11.96 11.98 11.96 11.98 0.4K
11:10 11.96 11.99 11.96 11.96 0.3K
11:11 11.96 11.96 11.96 11.96 0.0K
11:12 11.96 11.96 11.96 11.96 0.0K
11:13 11.96 11.96 11.96 11.96 0.3K
11:14 11.96 11.96 11.96 11.96 0.0K
11:15 11.96 11.96 11.96 11.96 0.0K
11:16 11.96 11.96 11.96 11.96 0.7K
11:17 11.96 11.99 11.96 11.99 0.4K
11:18 11.97 12.01 11.97 12.01 5.5K
11:19 12.01 12.07 12.01 12.06 1.8K
11:20 12.07 12.07 12.07 12.07 0.3K
11:21 12.07 12.09 12.07 12.09 0.3K
11:22 12.09 12.13 12.09 12.10 1.6K
11:23 12.10 12.10 12.10 12.10 1.6K
11:24 12.10 12.10 12.09 12.09 0.4K
11:25 12.09 12.09 12.09 12.09 0.4K
11:26 12.09 12.09 12.09 12.09 0.8K
11:27 12.09 12.09 12.09 12.09 0.0K
11:28 12.11 12.11 12.09 12.10 1.0K
11:29 12.04 12.04 12.04 12.04 4.4K
11:30 12.04 12.10 12.04 12.10 1.2K
11:31 12.10 12.10 12.10 12.10 2.9K
11:32 12.09 12.10 12.09 12.10 0.4K
11:33 12.11 12.12 12.11 12.12 1.1K
11:34 12.12 12.12 12.11 12.11 2.5K
11:35 12.11 12.11 12.11 12.11 3.0K
11:36 12.11 12.11 12.08 12.08 0.7K
11:37 12.11 12.12 12.11 12.12 2.2K
11:38 12.12 12.12 12.12 12.12 1.0K
11:39 12.12 12.19 12.12 12.19 1.1K
11:40 12.19 12.22 12.19 12.20 0.8K
11:41 12.20 12.20 12.20 12.20 0.1K
11:42 12.20 12.25 12.20 12.25 0.2K
11:43 12.20 12.20 12.20 12.20 1.4K
11:44 12.20 12.20 12.20 12.20 0.5K
11:45 12.19 12.19 12.19 12.19 0.5K
11:46 12.16 12.19 12.16 12.19 1.1K
11:47 12.19 12.19 12.16 12.16 2.0K
11:48 12.18 12.18 12.18 12.18 0.1K
11:49 12.16 12.16 12.16 12.16 1.7K
11:50 12.16 12.16 12.16 12.16 0.5K
11:51 12.16 12.16 12.16 12.16 0.5K
11:52 12.16 12.16 12.16 12.16 0.3K
11:53 12.13 12.18 12.13 12.18 0.4K
11:54 12.18 12.18 12.16 12.18 1.0K
11:55 12.19 12.22 12.19 12.21 3.2K
11:56 12.20 12.23 12.19 12.19 1.2K
11:57 12.19 12.19 12.19 12.19 0.7K
11:58 12.21 12.22 12.21 12.22 2.2K
11:59 12.22 12.22 12.19 12.21 6.0K
12:00 12.22 12.22 12.22 12.22 0.3K
12:01 12.23 12.23 12.23 12.23 5.6K
12:02 12.23 12.23 12.23 12.23 0.3K
12:03 12.23 12.23 12.23 12.23 3.7K
12:04 12.23 12.23 12.23 12.23 0.9K
12:05 12.23 12.23 12.19 12.19 5.9K
12:06 12.19 12.19 12.19 12.19 2.6K
12:07 12.19 12.20 12.19 12.20 3.7K
12:08 12.20 12.21 12.20 12.21 1.1K
12:09 12.21 12.21 12.21 12.21 0.3K
12:10 12.21 12.21 12.21 12.21 0.3K
12:11 12.21 12.21 12.21 12.21 0.2K
12:12 12.21 12.21 12.21 12.21 0.0K
12:13 12.21 12.21 12.21 12.21 0.9K
12:14 12.21 12.21 12.21 12.21 0.6K
12:15 12.21 12.21 12.21 12.21 0.2K
12:16 12.15 12.17 12.15 12.17 6.7K
12:17 12.17 12.17 12.17 12.17 0.1K
12:18 12.17 12.17 12.15 12.15 0.7K
12:19 12.15 12.15 12.15 12.15 0.6K
12:20 12.15 12.15 12.15 12.15 0.1K
12:21 12.15 12.17 12.15 12.17 0.2K
12:22 12.17 12.17 12.17 12.17 0.4K
12:23 12.17 12.17 12.17 12.17 0.1K
12:24 12.17 12.20 12.17 12.20 1.3K
12:25 12.20 12.25 12.20 12.25 3.3K
12:26 12.24 12.24 12.24 12.24 0.3K
12:27 12.25 12.30 12.25 12.30 1.2K
12:28 12.30 12.32 12.30 12.32 1.0K
12:29 12.32 12.32 12.30 12.30 2.7K
12:30 12.30 12.30 12.30 12.30 0.0K
12:31 12.30 12.31 12.30 12.31 0.4K
12:32 12.31 12.31 12.31 12.31 0.0K
12:33 12.31 12.31 12.29 12.31 0.2K
12:34 12.29 12.29 12.29 12.29 0.9K
12:35 12.29 12.29 12.27 12.27 1.4K
12:36 12.27 12.27 12.25 12.25 1.8K
12:37 12.22 12.22 12.22 12.22 1.4K
12:38 12.21 12.21 12.21 12.21 0.2K
12:39 12.21 12.21 12.21 12.21 0.0K
12:40 12.24 12.25 12.22 12.25 0.4K
12:41 12.25 12.25 12.25 12.25 0.0K
12:42 12.25 12.25 12.25 12.25 0.0K
12:43 12.25 12.25 12.25 12.25 0.3K
12:44 12.25 12.25 12.25 12.25 0.1K
12:45 12.25 12.25 12.23 12.23 1.2K
12:46 12.25 12.25 12.25 12.25 1.4K
12:47 12.24 12.24 12.24 12.24 0.2K
12:48 12.24 12.24 12.24 12.24 0.8K
12:49 12.29 12.29 12.29 12.29 1.1K
12:50 12.26 12.28 12.26 12.28 2.4K
12:51 12.28 12.28 12.28 12.28 0.1K
12:52 12.27 12.27 12.27 12.27 0.4K
12:53 12.27 12.27 12.27 12.27 0.0K
12:54 12.30 12.30 12.30 12.30 1.0K
12:55 12.32 12.32 12.32 12.32 0.8K
12:56 12.32 12.32 12.32 12.32 0.2K
12:57 12.32 12.34 12.32 12.34 0.5K
12:58 12.33 12.33 12.31 12.31 2.6K
12:59 12.29 12.29 12.27 12.27 2.3K
13:00 12.27 12.27 12.25 12.25 0.6K
13:01 12.27 12.27 12.27 12.27 0.9K
13:02 12.27 12.27 12.27 12.27 0.3K
13:03 12.27 12.27 12.27 12.27 0.7K
13:04 12.27 12.31 12.27 12.31 0.9K
13:05 12.31 12.31 12.31 12.31 0.1K
13:06 12.29 12.29 12.29 12.29 1.1K
13:07 12.29 12.29 12.29 12.29 0.2K
13:08 12.33 12.33 12.33 12.33 0.4K
13:09 12.37 12.37 12.37 12.37 0.5K
13:10 12.35 12.37 12.35 12.37 0.7K
13:11 12.36 12.37 12.36 12.37 1.2K
13:12 12.37 12.37 12.37 12.37 0.3K
13:13 12.39 12.39 12.37 12.37 0.8K
13:14 12.37 12.39 12.37 12.39 0.8K
13:15 12.38 12.38 12.37 12.37 0.4K
13:16 12.37 12.37 12.37 12.37 0.8K
13:17 12.37 12.38 12.37 12.38 0.6K
13:18 12.39 12.42 12.39 12.42 1.9K
13:19 12.42 12.46 12.42 12.46 4.8K
13:20 12.45 12.45 12.40 12.40 9.0K
13:21 12.38 12.38 12.33 12.33 4.8K
13:22 12.35 12.35 12.35 12.35 0.3K
13:23 12.35 12.35 12.35 12.35 0.0K
13:24 12.35 12.35 12.35 12.35 0.0K
13:25 12.33 12.33 12.33 12.33 1.0K
13:26 12.33 12.33 12.33 12.33 0.1K
13:27 12.33 12.33 12.33 12.33 0.0K
13:28 12.33 12.33 12.33 12.33 0.1K
13:29 12.33 12.33 12.33 12.33 0.6K
13:30 12.34 12.37 12.34 12.37 1.8K
13:31 12.43 12.43 12.43 12.43 1.3K
13:32 12.43 12.50 12.43 12.50 0.5K
13:33 12.50 12.50 12.50 12.50 0.0K
13:34 12.51 12.51 12.46 12.46 2.5K
13:35 12.44 12.44 12.44 12.44 0.3K
13:36 12.44 12.44 12.44 12.44 0.0K
13:37 12.49 12.49 12.49 12.49 0.1K
13:38 12.45 12.45 12.45 12.45 1.0K
13:39 12.49 12.49 12.46 12.46 0.7K
13:40 12.46 12.46 12.46 12.46 0.8K
13:41 12.46 12.46 12.46 12.46 0.1K
13:42 12.46 12.46 12.46 12.46 5.6K
13:43 12.44 12.46 12.44 12.44 4.2K
13:44 12.44 12.44 12.44 12.44 0.1K
13:45 12.43 12.43 12.43 12.43 2.6K
13:46 12.45 12.45 12.45 12.45 0.1K
13:47 12.45 12.45 12.45 12.45 0.0K
13:48 12.45 12.45 12.43 12.43 0.4K
13:49 12.43 12.44 12.43 12.44 2.8K
13:50 12.44 12.44 12.44 12.44 0.0K
13:51 12.44 12.44 12.43 12.43 0.3K
13:52 12.45 12.45 12.43 12.43 0.4K
13:53 12.43 12.43 12.43 12.43 0.1K
13:54 12.43 12.43 12.43 12.43 0.0K
13:55 12.43 12.43 12.43 12.43 0.3K
13:56 12.44 12.46 12.44 12.46 0.6K
13:57 12.46 12.46 12.45 12.45 2.1K
13:58 12.45 12.47 12.45 12.47 0.2K
13:59 12.47 12.47 12.47 12.47 0.3K
14:00 12.47 12.47 12.42 12.42 3.2K
14:01 12.39 12.41 12.39 12.41 0.8K
14:02 12.41 12.45 12.40 12.45 1.4K
14:03 12.45 12.45 12.45 12.45 0.1K
14:04 12.47 12.50 12.47 12.50 1.3K
14:05 12.50 12.50 12.50 12.50 0.1K
14:06 12.48 12.48 12.47 12.48 2.0K
14:07 12.48 12.50 12.48 12.48 0.2K
14:08 12.48 12.48 12.48 12.48 0.1K
14:09 12.48 12.51 12.48 12.51 1.4K
14:10 12.51 12.51 12.51 12.51 0.4K
14:11 12.51 12.51 12.51 12.51 0.4K
14:12 12.53 12.53 12.50 12.53 7.3K
14:13 12.53 12.53 12.51 12.51 0.5K
14:14 12.51 12.51 12.51 12.51 0.3K
14:15 12.51 12.54 12.51 12.54 0.1K
14:16 12.54 12.54 12.49 12.49 0.5K
14:17 12.49 12.54 12.49 12.54 0.5K
14:18 12.54 12.54 12.51 12.51 1.2K
14:19 12.55 12.56 12.55 12.56 0.4K
14:20 12.56 12.56 12.56 12.56 0.8K
14:21 12.56 12.56 12.54 12.54 1.0K
14:22 12.54 12.54 12.54 12.54 0.6K
14:23 12.54 12.54 12.54 12.54 0.3K
14:24 12.54 12.54 12.54 12.54 0.4K
14:25 12.57 12.57 12.57 12.57 0.9K
14:26 12.55 12.55 12.55 12.55 0.5K
14:27 12.55 12.55 12.55 12.55 0.1K
14:28 12.55 12.55 12.55 12.55 0.6K
14:29 12.54 12.54 12.54 12.54 0.3K
14:30 12.54 12.54 12.54 12.54 0.6K
14:31 12.54 12.55 12.54 12.55 0.4K
14:32 12.55 12.55 12.55 12.55 0.7K
14:33 12.55 12.55 12.55 12.55 0.5K
14:34 12.55 12.57 12.55 12.56 0.9K
14:35 12.56 12.56 12.56 12.56 1.3K
14:36 12.55 12.55 12.55 12.55 2.0K
14:37 12.55 12.55 12.55 12.55 2.8K
14:38 12.55 12.55 12.54 12.54 1.8K
14:39 12.54 12.54 12.54 12.54 0.2K
14:40 12.54 12.54 12.54 12.54 0.2K
14:41 12.55 12.55 12.55 12.55 0.1K
14:42 12.55 12.55 12.53 12.53 2.1K
14:43 12.53 12.53 12.53 12.53 0.5K
14:44 12.52 12.52 12.52 12.52 0.7K
14:45 12.52 12.54 12.52 12.54 0.3K
14:46 12.54 12.54 12.54 12.54 0.5K
14:47 12.54 12.54 12.54 12.54 0.0K
14:48 12.50 12.50 12.49 12.49 3.4K
14:49 12.49 12.52 12.49 12.49 0.4K
14:50 12.49 12.49 12.49 12.49 0.1K
14:51 12.49 12.52 12.49 12.52 0.4K
14:52 12.53 12.53 12.53 12.53 0.1K
14:53 12.53 12.53 12.53 12.53 0.2K
14:54 12.53 12.53 12.49 12.49 0.4K
14:55 12.53 12.53 12.53 12.53 0.4K
14:56 12.53 12.53 12.49 12.49 0.5K
14:57 12.49 12.49 12.49 12.49 0.6K
14:58 12.50 12.50 12.50 12.50 0.8K
14:59 12.53 12.53 12.50 12.50 0.9K
15:00 12.50 12.53 12.50 12.53 0.6K
15:01 12.51 12.51 12.51 12.51 0.5K
15:02 12.51 12.52 12.51 12.52 0.5K
15:03 12.52 12.54 12.52 12.54 0.7K
15:04 12.53 12.56 12.53 12.54 1.1K
15:05 12.54 12.54 12.54 12.54 0.4K
15:06 12.54 12.54 12.54 12.54 0.7K
15:07 12.54 12.56 12.54 12.56 1.3K
15:08 12.56 12.56 12.54 12.54 0.5K
15:09 12.54 12.54 12.50 12.50 5.7K
15:10 12.50 12.51 12.50 12.51 3.3K
15:11 12.52 12.52 12.52 12.52 0.3K
15:12 12.52 12.52 12.51 12.51 0.1K
15:13 12.54 12.54 12.51 12.51 0.4K
15:14 12.54 12.54 12.53 12.53 1.8K
15:15 12.53 12.53 12.53 12.53 0.1K
15:16 12.50 12.53 12.47 12.47 5.1K
15:17 12.48 12.48 12.48 12.48 0.3K
15:18 12.48 12.48 12.48 12.48 0.6K
15:19 12.48 12.48 12.48 12.48 1.0K
15:20 12.48 12.53 12.48 12.53 3.6K
15:21 12.53 12.53 12.50 12.52 0.4K
15:22 12.52 12.52 12.52 12.52 0.6K
15:23 12.52 12.53 12.52 12.52 0.8K
15:24 12.52 12.52 12.26 12.26 36.2K
15:25 12.26 12.26 12.22 12.23 1.3K
15:26 12.23 12.23 12.23 12.23 0.0K
15:27 12.22 12.22 12.22 12.22 0.3K
15:28 12.22 12.24 12.22 12.23 3.2K
15:29 12.23 12.24 12.23 12.24 0.2K
15:30 12.24 12.24 12.24 12.24 0.2K
15:31 12.24 12.24 12.22 12.22 0.4K
15:32 12.22 12.29 12.22 12.29 2.4K
15:33 12.27 12.27 12.27 12.27 1.7K
15:34 12.27 12.30 12.26 12.26 1.7K
15:35 12.28 12.29 12.28 12.28 2.0K
15:36 12.28 12.28 12.28 12.28 1.1K
15:37 12.35 12.35 12.34 12.34 4.7K
15:38 12.34 12.34 12.29 12.29 5.7K
15:39 12.30 12.30 12.30 12.30 0.3K
15:40 12.30 12.30 12.30 12.30 0.5K
15:41 12.30 12.30 12.30 12.30 0.1K
15:42 12.30 12.33 12.30 12.33 3.9K
15:43 12.37 12.37 12.35 12.35 0.8K
15:44 12.35 12.38 12.35 12.38 3.1K
15:45 12.35 12.35 12.35 12.35 2.3K
15:46 12.35 12.37 12.35 12.37 1.3K
15:47 12.37 12.37 12.35 12.35 1.1K
15:48 12.35 12.36 12.34 12.36 2.2K
15:49 12.36 12.38 12.36 12.38 7.7K
15:50 12.35 12.36 12.33 12.36 1.9K
15:51 12.37 12.37 12.35 12.36 4.9K
15:52 12.35 12.35 12.34 12.34 8.6K
15:53 12.37 12.37 12.35 12.35 0.4K
15:54 12.35 12.35 12.33 12.33 8.4K
15:55 12.33 12.37 12.33 12.34 11.2K
15:56 12.36 12.38 12.31 12.31 18.1K
15:57 12.27 12.27 12.26 12.27 2.7K
15:58 12.27 12.27 12.23 12.23 8.0K
15:59 12.24 12.27 12.24 12.27 8.6K
16:00 12.26 12.28 12.24 12.24 377.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available