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 11.14 11.14 8.50 11.14 2.0K
09:32 11.14 11.14 11.14 11.14 0.0K
09:33 11.14 11.14 11.14 11.14 0.0K
09:34 11.14 11.14 11.14 11.14 0.0K
09:35 10.81 10.81 10.81 10.81 0.2K
09:36 10.81 10.81 10.81 10.81 0.0K
09:37 10.81 10.81 10.81 10.81 0.0K
09:38 10.59 10.61 10.59 10.59 1.5K
09:39 10.59 10.59 10.59 10.59 0.0K
09:40 10.59 10.59 10.59 10.59 0.0K
09:41 10.59 10.59 10.59 10.59 0.0K
09:42 10.59 10.59 10.59 10.59 0.0K
09:43 10.61 10.61 10.61 10.61 0.7K
09:44 10.61 10.61 10.61 10.61 0.0K
09:45 10.64 10.64 10.64 10.64 0.6K
09:46 10.64 10.64 10.64 10.64 0.0K
09:47 10.64 10.65 10.64 10.65 0.2K
09:48 10.65 10.65 10.65 10.65 0.0K
09:49 10.65 10.65 10.65 10.65 0.0K
09:50 10.66 10.70 10.66 10.68 1.3K
09:51 10.68 10.68 10.66 10.66 0.3K
09:52 10.66 10.66 10.66 10.66 0.3K
09:53 10.75 10.75 10.75 10.75 0.5K
09:54 10.75 10.75 10.75 10.75 0.0K
09:55 10.75 10.75 10.75 10.75 0.0K
09:56 10.75 10.75 10.75 10.75 0.1K
09:57 10.75 10.75 10.75 10.75 0.0K
09:58 10.75 10.75 10.75 10.75 0.0K
09:59 10.75 10.75 10.75 10.75 0.1K
10:00 10.79 10.79 10.77 10.77 0.4K
10:01 10.77 10.77 10.77 10.77 0.1K
10:02 10.77 10.77 10.77 10.77 0.0K
10:03 10.77 10.77 10.77 10.77 0.0K
10:04 10.77 10.77 10.73 10.73 1.9K
10:05 10.73 10.73 10.73 10.73 0.2K
10:06 10.73 10.73 10.73 10.73 1.0K
10:07 10.73 10.73 10.73 10.73 0.0K
10:08 10.73 10.73 10.73 10.73 0.0K
10:09 10.73 10.73 10.73 10.73 0.0K
10:10 10.73 10.73 10.73 10.73 0.0K
10:11 10.76 10.78 10.76 10.78 0.5K
10:12 10.78 10.78 10.78 10.78 0.0K
10:13 10.77 10.77 10.77 10.77 0.4K
10:14 10.77 10.77 10.77 10.77 0.0K
10:15 10.77 10.77 10.77 10.77 0.2K
10:16 10.77 10.77 10.77 10.77 0.0K
10:17 10.77 10.77 10.77 10.77 0.1K
10:18 10.77 10.77 10.77 10.77 0.0K
10:19 10.77 10.77 10.77 10.77 0.0K
10:20 10.77 10.77 10.77 10.77 0.0K
10:21 10.77 10.77 10.77 10.77 0.1K
10:22 10.77 10.77 10.77 10.77 0.0K
10:23 10.77 10.77 10.73 10.73 2.1K
10:24 10.73 10.78 10.73 10.78 0.2K
10:25 10.73 10.73 10.73 10.73 2.1K
10:26 10.75 10.75 10.75 10.75 0.4K
10:27 10.75 10.75 10.75 10.75 0.0K
10:28 10.75 10.75 10.75 10.75 0.0K
10:29 10.75 10.75 10.75 10.75 0.0K
10:30 10.75 10.75 10.75 10.75 0.2K
10:31 10.75 10.75 10.75 10.75 0.0K
10:32 10.75 10.75 10.75 10.75 0.0K
10:33 10.75 10.81 10.75 10.81 2.4K
10:34 10.81 10.83 10.81 10.83 0.4K
10:35 10.83 10.83 10.83 10.83 0.1K
10:36 10.83 10.87 10.83 10.87 4.3K
10:37 10.83 10.83 10.74 10.74 4.4K
10:38 10.70 10.70 10.70 10.70 0.6K
10:39 10.70 10.70 10.70 10.70 0.2K
10:40 10.70 10.70 10.70 10.70 0.0K
10:41 10.70 10.70 10.70 10.70 0.1K
10:42 10.70 10.70 10.61 10.61 6.0K
10:43 10.59 10.60 10.59 10.60 0.5K
10:44 10.60 10.60 10.60 10.60 0.0K
10:45 10.60 10.60 10.60 10.60 0.5K
10:46 10.60 10.60 10.59 10.59 0.4K
10:47 10.59 10.59 10.57 10.57 0.5K
10:48 10.53 10.54 10.52 10.54 1.1K
10:49 10.52 10.52 10.52 10.52 0.7K
10:50 10.52 10.52 10.51 10.51 1.0K
10:51 10.51 10.55 10.51 10.55 2.4K
10:52 10.55 10.55 10.55 10.55 0.0K
10:53 10.55 10.55 10.55 10.55 0.0K
10:54 10.55 10.55 10.55 10.55 0.0K
10:55 10.47 10.47 10.47 10.47 2.7K
10:56 10.47 10.47 10.47 10.47 0.0K
10:57 10.47 10.47 10.47 10.47 0.0K
10:58 10.47 10.47 10.47 10.47 0.0K
10:59 10.47 10.47 10.47 10.47 0.0K
11:00 10.47 10.47 10.47 10.47 0.0K
11:01 10.31 10.31 10.31 10.31 0.4K
11:02 10.31 10.31 10.31 10.31 0.0K
11:03 10.31 10.31 10.31 10.31 0.1K
11:04 10.31 10.31 10.31 10.31 0.0K
11:05 10.28 10.28 10.28 10.28 0.1K
11:06 10.28 10.28 10.28 10.28 0.0K
11:07 10.28 10.28 10.28 10.28 0.0K
11:08 10.28 10.28 10.28 10.28 0.0K
11:09 10.28 10.28 10.28 10.28 0.0K
11:10 10.28 10.28 10.28 10.28 0.2K
11:11 10.28 10.28 10.28 10.28 0.2K
11:12 10.28 10.28 10.28 10.28 0.1K
11:13 10.28 10.28 10.23 10.23 0.5K
11:14 10.23 10.26 10.23 10.26 3.6K
11:15 10.26 10.26 10.26 10.26 0.0K
11:16 10.26 10.26 10.26 10.26 0.1K
11:17 10.26 10.26 10.26 10.26 0.1K
11:18 10.26 10.26 10.26 10.26 0.1K
11:19 10.26 10.26 10.26 10.26 0.0K
11:20 10.26 10.42 10.26 10.42 6.1K
11:21 10.42 10.42 10.42 10.42 0.0K
11:22 10.39 10.39 10.39 10.39 0.3K
11:23 10.39 10.39 10.39 10.39 0.0K
11:24 10.39 10.39 10.39 10.39 0.1K
11:25 10.39 10.39 10.39 10.39 0.0K
11:26 10.40 10.40 10.40 10.40 0.1K
11:27 10.40 10.40 10.40 10.40 0.3K
11:28 10.40 10.40 10.40 10.40 0.0K
11:29 10.40 10.40 10.40 10.40 0.2K
11:30 10.40 10.40 10.40 10.40 0.0K
11:31 10.40 10.40 10.40 10.40 0.1K
11:32 10.42 10.42 10.42 10.42 0.5K
11:33 10.44 10.44 10.44 10.44 1.0K
11:34 10.46 10.46 10.46 10.46 0.7K
11:35 10.46 10.47 10.46 10.47 3.5K
11:36 10.44 10.44 10.44 10.44 2.4K
11:37 10.44 10.44 10.44 10.44 0.5K
11:38 10.44 10.44 10.44 10.44 0.0K
11:39 10.44 10.44 10.44 10.44 0.1K
11:40 10.44 10.44 10.44 10.44 0.1K
11:41 10.44 10.44 10.44 10.44 0.0K
11:42 10.44 10.44 10.44 10.44 0.0K
11:43 10.44 10.44 10.44 10.44 0.0K
11:44 10.44 10.44 10.44 10.44 0.6K
11:45 10.44 10.44 10.44 10.44 0.1K
11:46 10.44 10.44 10.44 10.44 0.0K
11:47 10.43 10.43 10.43 10.43 1.0K
11:48 10.43 10.43 10.43 10.43 0.2K
11:49 10.43 10.43 10.43 10.43 0.2K
11:50 10.42 10.42 10.41 10.41 2.3K
11:51 10.41 10.41 10.41 10.41 1.7K
11:52 10.41 10.48 10.41 10.48 2.4K
11:53 10.48 10.48 10.48 10.48 0.8K
11:54 10.48 10.48 10.48 10.48 0.0K
11:55 10.48 10.48 10.48 10.48 0.0K
11:56 10.48 10.48 10.48 10.48 0.0K
11:57 10.48 10.48 10.48 10.48 0.1K
11:58 10.48 10.48 10.48 10.48 0.0K
11:59 10.48 10.48 10.48 10.48 0.0K
12:00 10.48 10.48 10.48 10.48 0.0K
12:01 10.48 10.48 10.43 10.43 0.2K
12:02 10.43 10.43 10.43 10.43 0.2K
12:03 10.44 10.44 10.44 10.44 0.1K
12:04 10.44 10.44 10.44 10.44 0.0K
12:05 10.44 10.44 10.44 10.44 0.1K
12:06 10.44 10.44 10.44 10.44 0.0K
12:07 10.44 10.44 10.44 10.44 0.0K
12:08 10.46 10.46 10.46 10.46 0.1K
12:09 10.46 10.46 10.45 10.45 0.1K
12:10 10.45 10.45 10.45 10.45 0.1K
12:11 10.45 10.45 10.45 10.45 0.0K
12:12 10.45 10.45 10.45 10.45 0.0K
12:13 10.45 10.46 10.45 10.46 0.4K
12:14 10.46 10.46 10.46 10.46 0.0K
12:15 10.45 10.45 10.45 10.45 3.4K
12:16 10.42 10.42 10.42 10.42 2.0K
12:17 10.42 10.42 10.41 10.41 1.3K
12:18 10.41 10.41 10.41 10.41 1.9K
12:19 10.41 10.41 10.41 10.41 0.0K
12:20 10.41 10.41 10.41 10.41 0.0K
12:21 10.41 10.41 10.41 10.41 0.0K
12:22 10.41 10.41 10.41 10.41 0.1K
12:23 10.41 10.41 10.15 10.15 14.7K
12:24 10.15 10.15 10.15 10.15 0.0K
12:25 10.16 10.16 10.15 10.15 2.9K
12:26 10.15 10.17 10.14 10.17 7.3K
12:27 10.17 10.17 10.17 10.17 0.3K
12:28 10.17 10.17 10.17 10.17 0.0K
12:29 10.17 10.17 10.17 10.17 0.0K
12:30 10.17 10.22 10.17 10.22 0.9K
12:31 10.26 10.26 10.26 10.26 0.4K
12:32 10.19 10.19 10.19 10.19 0.8K
12:33 10.19 10.19 10.19 10.19 0.0K
12:34 10.19 10.19 10.19 10.19 0.0K
12:35 10.19 10.19 10.19 10.19 0.0K
12:36 10.17 10.17 10.17 10.17 0.1K
12:37 10.17 10.17 10.17 10.17 0.3K
12:38 10.17 10.17 10.17 10.17 0.1K
12:39 10.17 10.17 10.17 10.17 0.0K
12:40 10.14 10.14 10.14 10.14 1.5K
12:41 10.14 10.14 10.14 10.14 0.0K
12:42 10.14 10.14 10.05 10.05 1.0K
12:43 10.05 10.05 10.05 10.05 0.0K
12:44 10.05 10.05 10.05 10.05 0.1K
12:45 10.05 10.05 10.05 10.05 0.0K
12:46 10.05 10.05 10.05 10.05 0.0K
12:47 10.05 10.05 10.05 10.05 0.0K
12:48 10.05 10.05 10.05 10.05 0.0K
12:49 10.05 10.05 10.05 10.05 0.0K
12:50 10.05 10.05 10.05 10.05 0.2K
12:51 10.05 10.05 10.05 10.05 0.2K
12:52 10.05 10.05 10.05 10.05 0.0K
12:53 10.05 10.05 10.05 10.05 0.3K
12:54 10.05 10.05 10.05 10.05 0.1K
12:55 10.05 10.05 10.05 10.05 0.1K
12:56 10.05 10.08 10.05 10.08 1.7K
12:57 10.08 10.08 10.08 10.08 0.5K
12:58 10.08 10.08 10.08 10.08 0.1K
12:59 10.08 10.08 10.08 10.08 0.0K
13:00 10.07 10.07 10.07 10.07 0.4K
13:01 10.07 10.07 10.07 10.07 0.0K
13:02 10.03 10.03 10.03 10.03 0.1K
13:03 10.03 10.03 10.03 10.03 0.1K
13:04 10.03 10.03 10.03 10.03 0.1K
13:05 10.03 10.03 10.03 10.03 0.0K
13:06 10.04 10.04 10.04 10.04 0.1K
13:07 10.04 10.04 10.04 10.04 0.0K
13:08 10.03 10.03 10.03 10.03 0.6K
13:09 10.03 10.03 10.03 10.03 0.0K
13:10 10.03 10.03 10.03 10.03 0.6K
13:11 10.03 10.03 10.03 10.03 0.0K
13:12 10.03 10.04 10.01 10.04 1.6K
13:13 10.04 10.04 10.01 10.01 0.6K
13:14 10.03 10.03 10.03 10.03 0.6K
13:15 10.03 10.03 10.03 10.03 0.3K
13:16 10.03 10.03 10.03 10.03 0.0K
13:17 10.03 10.03 10.03 10.03 0.0K
13:18 10.03 10.03 10.03 10.03 0.3K
13:19 10.05 10.05 10.04 10.04 1.4K
13:20 10.04 10.04 10.04 10.04 0.0K
13:21 10.04 10.04 10.04 10.04 0.0K
13:22 10.05 10.05 10.05 10.05 0.2K
13:23 10.05 10.06 10.05 10.06 3.8K
13:24 10.07 10.07 10.07 10.07 0.8K
13:25 10.01 10.01 10.00 10.00 5.2K
13:26 10.00 10.00 10.00 10.00 0.0K
13:27 9.84 9.84 9.84 9.84 3.7K
13:28 9.84 9.84 9.84 9.84 0.0K
13:29 9.84 9.84 9.84 9.84 0.0K
13:30 9.84 9.84 9.84 9.84 0.1K
13:31 9.84 9.86 9.84 9.86 0.1K
13:32 9.86 9.90 9.86 9.90 0.2K
13:33 9.83 9.83 9.83 9.83 0.4K
13:34 9.83 9.83 9.83 9.83 0.0K
13:35 9.86 9.86 9.86 9.86 0.1K
13:36 9.86 9.91 9.86 9.91 6.2K
13:37 9.91 9.92 9.89 9.90 3.7K
13:38 9.90 9.90 9.89 9.89 5.3K
13:39 9.89 9.89 9.89 9.89 0.3K
13:40 9.89 9.89 9.89 9.89 0.9K
13:41 9.89 9.89 9.89 9.89 0.0K
13:42 9.90 9.91 9.90 9.91 3.2K
13:43 9.91 9.94 9.91 9.93 5.5K
13:44 9.93 9.95 9.93 9.95 0.9K
13:45 9.93 9.93 9.93 9.93 0.8K
13:46 9.93 9.93 9.93 9.93 0.5K
13:47 9.93 9.93 9.83 9.83 1.4K
13:48 9.83 9.83 9.83 9.83 0.0K
13:49 9.83 9.83 9.83 9.83 0.0K
13:50 9.83 9.83 9.83 9.83 0.0K
13:51 9.81 9.81 9.81 9.81 2.1K
13:52 9.82 9.82 9.82 9.82 1.7K
13:53 9.82 9.89 9.82 9.89 1.6K
13:54 9.93 9.93 9.93 9.93 1.9K
13:55 9.94 9.94 9.93 9.93 4.5K
13:56 9.93 9.93 9.93 9.93 0.0K
13:57 9.93 9.93 9.93 9.93 0.0K
13:58 9.93 9.93 9.93 9.93 0.2K
13:59 9.90 9.90 9.90 9.90 0.7K
14:00 9.90 9.90 9.90 9.90 0.0K
14:01 9.90 9.90 9.90 9.90 0.1K
14:02 9.90 9.90 9.90 9.90 0.0K
14:03 9.90 9.90 9.90 9.90 0.0K
14:04 9.90 9.90 9.90 9.90 0.3K
14:05 9.90 9.90 9.90 9.90 0.0K
14:06 9.86 9.86 9.86 9.86 1.8K
14:07 9.85 9.85 9.85 9.85 1.0K
14:08 9.85 9.85 9.85 9.85 0.1K
14:09 9.87 9.89 9.87 9.89 2.9K
14:10 9.89 9.89 9.89 9.89 0.7K
14:11 9.90 9.90 9.90 9.90 0.4K
14:12 9.96 9.98 9.96 9.98 12.8K
14:13 9.98 9.99 9.98 9.99 0.4K
14:14 9.99 9.99 9.99 9.99 1.2K
14:15 9.99 9.99 9.99 9.99 0.3K
14:16 9.99 9.99 9.99 9.99 0.0K
14:17 10.01 10.02 10.01 10.01 1.2K
14:18 10.03 10.04 10.03 10.04 1.1K
14:19 10.04 10.04 10.04 10.04 0.4K
14:20 10.04 10.04 10.04 10.04 0.0K
14:21 10.04 10.04 10.04 10.04 0.1K
14:22 10.04 10.04 10.01 10.01 0.5K
14:23 10.01 10.01 10.01 10.01 0.0K
14:24 10.01 10.01 10.01 10.01 0.0K
14:25 10.01 10.01 10.01 10.01 0.1K
14:26 10.02 10.02 9.96 9.96 8.4K
14:27 9.96 9.96 9.95 9.95 2.1K
14:28 9.95 9.95 9.94 9.94 2.8K
14:29 9.94 9.94 9.84 9.84 4.9K
14:30 9.84 9.84 9.84 9.84 0.1K
14:31 9.84 9.84 9.84 9.84 0.0K
14:32 9.84 9.84 9.84 9.84 0.0K
14:33 9.84 9.84 9.84 9.84 2.4K
14:34 9.92 9.92 9.92 9.92 1.4K
14:35 9.92 9.92 9.92 9.92 0.7K
14:36 9.92 9.92 9.91 9.91 0.4K
14:37 9.89 9.89 9.89 9.89 0.5K
14:38 9.89 9.89 9.89 9.89 0.1K
14:39 9.89 9.89 9.89 9.89 0.5K
14:40 9.89 9.89 9.89 9.89 1.5K
14:41 9.89 9.89 9.89 9.89 1.3K
14:42 9.89 9.89 9.88 9.88 0.4K
14:43 9.88 9.88 9.88 9.88 0.5K
14:44 9.88 9.88 9.88 9.88 0.2K
14:45 9.88 9.89 9.88 9.89 0.5K
14:46 9.89 9.92 9.89 9.92 1.2K
14:47 9.94 9.94 9.92 9.92 3.2K
14:48 9.92 9.93 9.92 9.93 0.6K
14:49 9.93 9.93 9.93 9.93 2.1K
14:50 9.93 9.93 9.93 9.93 0.3K
14:51 9.93 9.93 9.93 9.93 0.5K
14:52 9.94 9.94 9.94 9.94 0.8K
14:53 9.94 9.94 9.94 9.94 0.0K
14:54 9.93 9.93 9.93 9.93 0.2K
14:55 9.93 9.93 9.93 9.93 0.0K
14:56 9.93 9.93 9.93 9.93 0.6K
14:57 9.93 9.93 9.93 9.93 0.4K
14:58 9.93 9.93 9.93 9.93 0.2K
14:59 9.93 9.93 9.93 9.93 0.0K
15:00 9.93 9.93 9.93 9.93 0.6K
15:01 9.95 9.95 9.91 9.91 12.6K
15:02 9.91 9.91 9.91 9.91 0.0K
15:03 9.91 9.91 9.91 9.91 0.0K
15:04 9.91 9.91 9.91 9.91 0.0K
15:05 9.91 9.91 9.91 9.91 0.5K
15:06 9.91 9.91 9.90 9.90 2.7K
15:07 9.90 9.90 9.84 9.84 0.6K
15:08 9.84 9.84 9.84 9.84 0.0K
15:09 9.84 9.84 9.84 9.84 0.5K
15:10 9.85 9.85 9.85 9.85 1.1K
15:11 9.85 9.86 9.85 9.86 1.0K
15:12 9.86 9.86 9.86 9.86 0.0K
15:13 9.86 9.86 9.86 9.86 0.0K
15:14 9.86 9.86 9.85 9.85 0.5K
15:15 9.85 9.85 9.85 9.85 1.4K
15:16 9.85 9.85 9.85 9.85 0.0K
15:17 9.85 9.85 9.83 9.83 2.3K
15:18 9.83 9.83 9.83 9.83 2.1K
15:19 9.83 9.83 9.83 9.83 1.4K
15:20 9.80 9.80 9.80 9.80 1.7K
15:21 9.80 9.80 9.80 9.80 0.6K
15:22 9.80 9.81 9.80 9.81 0.5K
15:23 9.81 9.81 9.81 9.81 0.1K
15:24 9.80 9.81 9.80 9.81 3.3K
15:25 9.81 9.82 9.81 9.82 2.7K
15:26 9.82 9.82 9.82 9.82 0.6K
15:27 9.82 9.82 9.82 9.82 0.0K
15:28 9.82 9.82 9.82 9.82 0.2K
15:29 9.82 9.82 9.81 9.81 1.4K
15:30 9.81 9.81 9.80 9.80 1.3K
15:31 9.80 9.81 9.80 9.81 3.1K
15:32 9.82 9.82 9.82 9.82 0.5K
15:33 9.82 9.82 9.81 9.81 1.2K
15:34 9.81 9.81 9.80 9.80 0.2K
15:35 9.80 9.80 9.80 9.80 0.3K
15:36 9.80 9.80 9.80 9.80 0.0K
15:37 9.80 9.81 9.80 9.80 3.4K
15:38 9.80 9.80 9.80 9.80 0.1K
15:39 9.80 9.80 9.67 9.67 4.9K
15:40 9.67 9.67 9.66 9.66 0.5K
15:41 9.58 9.68 9.58 9.68 9.8K
15:42 9.69 9.69 9.69 9.69 0.4K
15:43 9.69 9.69 9.69 9.69 0.0K
15:44 9.66 9.66 9.66 9.66 1.3K
15:45 9.66 9.66 9.66 9.66 1.2K
15:46 9.66 9.66 9.66 9.66 11.6K
15:47 9.66 9.66 9.64 9.64 7.3K
15:48 9.66 9.66 9.66 9.66 0.9K
15:49 9.66 9.66 9.65 9.65 1.7K
15:50 9.56 9.62 9.56 9.61 10.8K
15:51 9.60 9.62 9.60 9.62 2.2K
15:52 9.62 9.63 9.62 9.63 1.2K
15:53 9.63 9.63 9.63 9.63 3.7K
15:54 9.63 9.65 9.63 9.65 5.1K
15:55 9.65 9.67 9.65 9.67 4.5K
15:56 9.70 9.70 9.69 9.69 7.2K
15:57 9.69 9.70 9.69 9.69 4.8K
15:58 9.69 9.70 9.69 9.70 2.9K
15:59 9.70 9.71 9.70 9.71 0.7K
16:00 9.70 9.71 9.70 9.71 27.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available