Beta Bionics

BBNX
🏛️ usa →
22.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.34 12.30 11.34 11.34 2.4K
09:32 11.69 11.69 11.69 11.69 0.6K
09:33 11.69 11.69 11.69 11.69 0.0K
09:34 11.69 11.69 11.69 11.69 0.0K
09:35 11.69 11.69 11.69 11.69 0.0K
09:36 11.69 11.69 11.69 11.69 0.0K
09:37 11.69 11.69 11.69 11.69 0.0K
09:38 11.69 11.69 11.69 11.69 0.0K
09:39 11.69 11.69 11.69 11.69 0.0K
09:40 11.69 11.69 11.69 11.69 0.0K
09:41 11.69 11.69 11.69 11.69 0.0K
09:42 11.26 11.26 11.23 11.23 0.3K
09:43 11.23 11.23 11.23 11.23 0.0K
09:44 11.23 11.42 11.23 11.42 0.6K
09:45 11.25 11.25 11.25 11.25 0.2K
09:46 11.25 11.25 11.25 11.25 0.0K
09:47 11.25 11.25 11.25 11.25 0.0K
09:48 11.25 11.25 11.25 11.25 0.0K
09:49 11.25 11.43 11.25 11.43 0.1K
09:50 11.43 11.43 11.43 11.43 0.0K
09:51 11.43 11.43 10.94 10.94 8.9K
09:52 10.94 10.94 10.94 10.94 0.0K
09:53 10.94 10.94 10.92 10.92 0.7K
09:54 10.92 10.97 10.89 10.97 1.7K
09:55 10.97 10.97 10.97 10.97 0.1K
09:56 10.97 10.97 10.97 10.97 0.1K
09:57 10.97 10.97 10.97 10.97 0.1K
09:58 11.01 11.01 11.01 11.01 0.2K
09:59 11.01 11.01 11.01 11.01 0.3K
10:00 11.01 11.01 11.01 11.01 0.0K
10:01 10.97 10.97 10.85 10.85 3.7K
10:02 10.85 10.85 10.85 10.85 0.9K
10:03 10.85 10.85 10.85 10.85 0.0K
10:04 10.85 10.85 10.85 10.85 0.1K
10:05 10.80 10.80 10.80 10.80 0.5K
10:06 10.80 10.80 10.80 10.80 0.1K
10:07 10.80 10.80 10.80 10.80 0.0K
10:08 10.86 10.86 10.78 10.78 1.7K
10:09 10.81 10.86 10.81 10.83 1.0K
10:10 10.83 10.83 10.77 10.77 0.7K
10:11 10.83 10.83 10.83 10.83 0.1K
10:12 10.83 10.83 10.83 10.83 0.0K
10:13 10.83 10.83 10.83 10.83 0.0K
10:14 10.82 10.82 10.82 10.82 0.2K
10:15 10.82 10.82 10.82 10.82 0.1K
10:16 10.82 10.82 10.82 10.82 0.0K
10:17 10.82 10.82 10.82 10.82 0.2K
10:18 10.82 10.82 10.82 10.82 0.3K
10:19 10.82 10.82 10.82 10.82 0.3K
10:20 10.82 10.82 10.82 10.82 0.3K
10:21 10.82 10.82 10.82 10.82 0.1K
10:22 10.82 10.87 10.82 10.87 2.0K
10:23 10.87 10.87 10.81 10.81 1.9K
10:24 10.81 10.89 10.81 10.89 0.4K
10:25 10.89 10.89 10.89 10.89 0.2K
10:26 10.90 10.90 10.90 10.90 0.2K
10:27 10.90 10.91 10.90 10.91 0.5K
10:28 10.91 10.91 10.75 10.75 2.1K
10:29 10.73 10.73 10.73 10.73 0.4K
10:30 10.73 10.73 10.73 10.73 0.1K
10:31 10.62 10.67 10.62 10.67 2.9K
10:32 10.67 10.67 10.67 10.67 0.0K
10:33 10.67 10.67 10.67 10.67 0.2K
10:34 10.63 10.63 10.63 10.63 1.3K
10:35 10.63 10.63 10.63 10.63 0.0K
10:36 10.63 10.63 10.63 10.63 1.1K
10:37 10.63 10.63 10.63 10.63 0.0K
10:38 10.63 10.67 10.63 10.65 0.7K
10:39 10.65 10.69 10.65 10.69 1.7K
10:40 10.69 10.69 10.69 10.69 0.1K
10:41 10.69 10.69 10.69 10.69 0.5K
10:42 10.69 10.69 10.69 10.69 0.0K
10:43 10.69 10.73 10.69 10.73 1.1K
10:44 10.73 10.73 10.73 10.73 0.1K
10:45 10.73 10.73 10.73 10.73 0.2K
10:46 10.73 10.73 10.73 10.73 0.0K
10:47 10.73 10.73 10.73 10.73 0.1K
10:48 10.73 10.73 10.73 10.73 0.1K
10:49 10.73 10.73 10.73 10.73 0.0K
10:50 10.73 10.73 10.73 10.73 0.1K
10:51 10.73 10.73 10.73 10.73 0.0K
10:52 10.69 10.69 10.69 10.69 0.1K
10:53 10.69 10.69 10.69 10.69 0.2K
10:54 10.65 10.65 10.65 10.65 0.6K
10:55 10.64 10.64 10.64 10.64 1.1K
10:56 10.63 10.64 10.53 10.53 2.9K
10:57 10.53 10.53 10.52 10.52 0.6K
10:58 10.52 10.52 10.52 10.52 0.3K
10:59 10.52 10.52 10.52 10.52 0.2K
11:00 10.50 10.51 10.50 10.51 4.8K
11:01 10.51 10.51 10.50 10.50 3.8K
11:02 10.45 10.45 10.45 10.45 2.8K
11:03 10.46 10.46 10.46 10.46 0.2K
11:04 10.46 10.46 10.46 10.46 0.6K
11:05 10.46 10.46 10.46 10.46 0.6K
11:06 10.46 10.46 10.46 10.46 0.4K
11:07 10.46 10.46 10.46 10.46 1.3K
11:08 10.46 10.46 10.45 10.45 0.1K
11:09 10.48 10.48 10.48 10.48 1.7K
11:10 10.48 10.48 10.48 10.48 0.1K
11:11 10.51 10.61 10.51 10.61 2.5K
11:12 10.61 10.61 10.61 10.61 0.1K
11:13 10.61 10.61 10.60 10.60 0.3K
11:14 10.60 10.60 10.60 10.60 0.0K
11:15 10.60 10.60 10.60 10.60 0.0K
11:16 10.59 10.59 10.59 10.59 1.1K
11:17 10.59 10.59 10.59 10.59 0.0K
11:18 10.59 10.59 10.59 10.59 0.0K
11:19 10.59 10.59 10.59 10.59 0.0K
11:20 10.59 10.59 10.59 10.59 0.0K
11:21 10.55 10.59 10.55 10.59 1.2K
11:22 10.59 10.59 10.59 10.59 0.1K
11:23 10.54 10.54 10.54 10.54 1.1K
11:24 10.54 10.54 10.54 10.54 0.0K
11:25 10.54 10.54 10.50 10.50 0.3K
11:26 10.50 10.50 10.50 10.50 0.8K
11:27 10.50 10.50 10.48 10.48 0.5K
11:28 10.48 10.48 10.37 10.37 2.0K
11:29 10.38 10.38 10.38 10.38 0.8K
11:30 10.38 10.38 10.38 10.38 0.2K
11:31 10.38 10.38 10.38 10.38 0.1K
11:32 10.38 10.38 10.38 10.38 0.0K
11:33 10.38 10.38 10.38 10.38 0.0K
11:34 10.38 10.38 10.38 10.38 0.1K
11:35 10.27 10.30 10.26 10.30 7.9K
11:36 10.30 10.30 10.30 10.30 0.0K
11:37 10.30 10.30 10.30 10.30 0.2K
11:38 10.30 10.30 10.30 10.30 0.1K
11:39 10.27 10.27 10.27 10.27 0.2K
11:40 10.27 10.27 10.27 10.27 0.0K
11:41 10.27 10.27 10.27 10.27 0.1K
11:42 10.27 10.27 10.27 10.27 0.1K
11:43 10.27 10.27 10.27 10.27 0.0K
11:44 10.27 10.27 10.27 10.27 0.0K
11:45 10.27 10.27 10.27 10.27 0.4K
11:46 10.27 10.27 10.27 10.27 1.4K
11:47 10.25 10.25 10.25 10.25 0.4K
11:48 10.25 10.25 10.25 10.25 0.2K
11:49 10.25 10.25 10.17 10.17 0.5K
11:50 10.17 10.17 10.17 10.17 0.2K
11:51 10.17 10.17 10.17 10.17 0.1K
11:52 10.17 10.17 10.12 10.12 4.8K
11:53 10.14 10.17 10.14 10.17 6.2K
11:54 10.17 10.17 10.17 10.17 0.1K
11:55 10.17 10.27 10.17 10.27 6.1K
11:56 10.27 10.27 10.27 10.27 0.1K
11:57 10.27 10.27 10.27 10.27 0.2K
11:58 10.27 10.27 10.27 10.27 0.0K
11:59 10.27 10.27 10.08 10.08 1.2K
12:00 10.08 10.15 10.08 10.15 2.7K
12:01 10.15 10.15 10.15 10.15 0.0K
12:02 10.15 10.15 10.15 10.15 0.2K
12:03 10.09 10.09 10.09 10.09 0.7K
12:04 10.09 10.14 10.09 10.14 0.3K
12:05 10.14 10.14 10.14 10.14 0.0K
12:06 10.14 10.14 10.14 10.14 0.3K
12:07 10.14 10.14 10.14 10.14 0.1K
12:08 10.14 10.17 10.14 10.17 3.1K
12:09 10.18 10.18 10.18 10.18 0.6K
12:10 10.21 10.21 10.21 10.21 0.6K
12:11 10.21 10.21 10.21 10.21 0.0K
12:12 10.21 10.21 10.21 10.21 0.1K
12:13 10.23 10.23 10.23 10.23 0.1K
12:14 10.23 10.23 10.23 10.23 0.1K
12:15 10.23 10.23 10.23 10.23 0.1K
12:16 10.23 10.23 10.19 10.19 0.2K
12:17 10.22 10.22 10.22 10.22 0.2K
12:18 10.22 10.22 10.20 10.20 0.1K
12:19 10.20 10.20 10.10 10.10 2.8K
12:20 10.12 10.12 10.10 10.12 0.8K
12:21 10.12 10.12 10.12 10.12 0.4K
12:22 10.12 10.12 10.12 10.12 0.6K
12:23 10.08 10.08 10.06 10.06 1.7K
12:24 10.07 10.11 10.07 10.11 2.1K
12:25 10.13 10.13 10.13 10.13 0.9K
12:26 10.13 10.14 10.13 10.14 0.7K
12:27 10.14 10.14 10.12 10.12 0.5K
12:28 10.12 10.12 10.08 10.08 2.8K
12:29 10.09 10.09 10.09 10.09 0.6K
12:30 10.14 10.14 10.14 10.14 4.0K
12:31 10.14 10.18 10.14 10.18 2.2K
12:32 10.18 10.18 10.18 10.18 0.1K
12:33 10.26 10.29 10.26 10.29 2.7K
12:34 10.28 10.28 10.28 10.28 5.3K
12:35 10.28 10.28 10.28 10.28 0.0K
12:36 10.28 10.28 10.28 10.28 0.2K
12:37 10.28 10.28 10.28 10.28 0.3K
12:38 10.28 10.36 10.28 10.36 2.0K
12:39 10.36 10.36 10.36 10.36 0.0K
12:40 10.36 10.36 10.36 10.36 0.2K
12:41 10.36 10.36 10.31 10.31 0.9K
12:42 10.31 10.31 10.31 10.31 0.3K
12:43 10.31 10.31 10.25 10.25 0.3K
12:44 10.25 10.25 10.25 10.25 0.0K
12:45 10.25 10.25 10.25 10.25 0.1K
12:46 10.25 10.25 10.25 10.25 0.1K
12:47 10.23 10.25 10.23 10.25 0.6K
12:48 10.24 10.27 10.24 10.27 1.4K
12:49 10.34 10.34 10.34 10.34 2.2K
12:50 10.34 10.34 10.34 10.34 0.0K
12:51 10.34 10.34 10.34 10.34 0.1K
12:52 10.34 10.34 10.34 10.34 0.0K
12:53 10.34 10.34 10.34 10.34 0.1K
12:54 10.34 10.34 10.34 10.34 0.3K
12:55 10.34 10.34 10.34 10.34 0.4K
12:56 10.34 10.34 10.34 10.34 0.1K
12:57 10.34 10.34 10.34 10.34 0.1K
12:58 10.33 10.37 10.33 10.37 1.8K
12:59 10.37 10.37 10.31 10.31 0.6K
13:00 10.31 10.31 10.31 10.31 0.3K
13:01 10.31 10.31 10.31 10.31 0.0K
13:02 10.31 10.31 10.31 10.31 0.0K
13:03 10.31 10.54 10.31 10.54 2.2K
13:04 10.54 10.54 10.54 10.54 1.1K
13:05 10.54 10.54 10.49 10.49 0.7K
13:06 10.49 10.49 10.49 10.49 0.1K
13:07 10.48 10.48 10.37 10.37 2.1K
13:08 10.37 10.37 10.37 10.37 0.6K
13:09 10.37 10.37 10.37 10.37 0.0K
13:10 10.37 10.37 10.37 10.37 0.0K
13:11 10.37 10.37 10.24 10.24 1.3K
13:12 10.24 10.24 10.24 10.24 0.1K
13:13 10.22 10.22 10.22 10.22 0.2K
13:14 10.28 10.28 10.28 10.28 0.3K
13:15 10.28 10.28 10.28 10.28 0.2K
13:16 10.28 10.28 10.28 10.28 0.0K
13:17 10.22 10.22 10.22 10.22 0.9K
13:18 10.22 10.22 10.22 10.22 0.1K
13:19 10.22 10.22 10.18 10.18 0.3K
13:20 10.18 10.18 10.18 10.18 0.0K
13:21 10.22 10.22 10.22 10.22 0.1K
13:22 10.22 10.22 10.22 10.22 0.1K
13:23 10.22 10.22 10.22 10.22 0.0K
13:24 10.22 10.22 10.22 10.22 0.0K
13:25 10.22 10.22 10.22 10.22 0.0K
13:26 10.22 10.24 10.22 10.24 3.3K
13:27 10.24 10.26 10.24 10.26 0.3K
13:28 10.26 10.27 10.26 10.27 2.2K
13:29 10.27 10.27 10.27 10.27 0.0K
13:30 10.27 10.29 10.27 10.29 0.5K
13:31 10.27 10.29 10.27 10.29 2.2K
13:32 10.29 10.29 10.29 10.29 0.1K
13:33 10.30 10.30 10.29 10.29 3.8K
13:34 10.29 10.29 10.29 10.29 0.2K
13:35 10.29 10.29 10.29 10.29 0.0K
13:36 10.29 10.29 10.29 10.29 0.7K
13:37 10.29 10.29 10.29 10.29 0.5K
13:38 10.29 10.29 10.29 10.29 0.0K
13:39 10.29 10.29 10.29 10.29 0.0K
13:40 10.29 10.29 10.29 10.29 0.1K
13:41 10.29 10.29 10.25 10.25 1.2K
13:42 10.25 10.28 10.24 10.28 2.0K
13:43 10.28 10.28 10.28 10.28 0.0K
13:44 10.28 10.33 10.28 10.33 0.3K
13:45 10.33 10.33 10.33 10.33 0.3K
13:46 10.33 10.41 10.33 10.41 0.6K
13:47 10.41 10.41 10.41 10.41 0.1K
13:48 10.41 10.41 10.40 10.40 1.1K
13:49 10.43 10.43 10.43 10.43 0.2K
13:50 10.43 10.43 10.40 10.40 1.2K
13:51 10.40 10.40 10.40 10.40 0.3K
13:52 10.44 10.44 10.44 10.44 0.9K
13:53 10.44 10.44 10.42 10.42 0.2K
13:54 10.42 10.42 10.42 10.42 1.4K
13:55 10.42 10.42 10.42 10.42 0.0K
13:56 10.42 10.42 10.42 10.42 0.0K
13:57 10.42 10.42 10.42 10.42 1.2K
13:58 10.42 10.42 10.42 10.42 0.1K
13:59 10.42 10.42 10.42 10.42 0.0K
14:00 10.42 10.42 10.42 10.42 0.0K
14:01 10.42 10.42 10.42 10.42 0.0K
14:02 10.45 10.46 10.45 10.46 1.1K
14:03 10.46 10.46 10.46 10.46 1.2K
14:04 10.46 10.46 10.46 10.46 0.0K
14:05 10.46 10.49 10.46 10.49 0.8K
14:06 10.49 10.49 10.49 10.49 0.0K
14:07 10.49 10.49 10.48 10.48 0.4K
14:08 10.48 10.48 10.48 10.48 0.0K
14:09 10.48 10.48 10.42 10.44 2.6K
14:10 10.44 10.45 10.44 10.45 1.8K
14:11 10.45 10.48 10.45 10.48 1.1K
14:12 10.48 10.48 10.48 10.48 0.0K
14:13 10.48 10.48 10.48 10.48 0.0K
14:14 10.48 10.48 10.43 10.43 1.1K
14:15 10.42 10.42 10.42 10.42 3.3K
14:16 10.42 10.44 10.42 10.44 0.2K
14:17 10.44 10.44 10.44 10.44 1.3K
14:18 10.44 10.44 10.44 10.44 0.0K
14:19 10.44 10.49 10.44 10.49 0.9K
14:20 10.49 10.50 10.49 10.50 0.3K
14:21 10.50 10.53 10.50 10.53 1.3K
14:22 10.53 10.56 10.53 10.56 0.1K
14:23 10.56 10.56 10.54 10.54 1.7K
14:24 10.54 10.54 10.54 10.54 0.5K
14:25 10.54 10.54 10.54 10.54 0.7K
14:26 10.54 10.54 10.49 10.49 0.2K
14:27 10.54 10.54 10.54 10.54 1.8K
14:28 10.54 10.56 10.54 10.56 0.6K
14:29 10.56 10.56 10.53 10.53 0.1K
14:30 10.53 10.53 10.53 10.53 0.0K
14:31 10.53 10.53 10.53 10.53 0.0K
14:32 10.53 10.60 10.53 10.60 1.6K
14:33 10.60 10.60 10.60 10.60 0.0K
14:34 10.60 10.60 10.58 10.59 1.6K
14:35 10.59 10.62 10.59 10.62 0.9K
14:36 10.62 10.62 10.59 10.59 4.7K
14:37 10.56 10.56 10.56 10.56 0.4K
14:38 10.56 10.56 10.56 10.56 0.0K
14:39 10.56 10.56 10.56 10.56 1.1K
14:40 10.57 10.57 10.57 10.57 1.3K
14:41 10.57 10.57 10.57 10.57 0.2K
14:42 10.51 10.51 10.51 10.51 1.1K
14:43 10.51 10.54 10.51 10.54 0.9K
14:44 10.54 10.54 10.54 10.54 0.3K
14:45 10.54 10.54 10.54 10.54 0.3K
14:46 10.54 10.54 10.51 10.51 1.0K
14:47 10.50 10.50 10.50 10.50 0.6K
14:48 10.50 10.50 10.45 10.48 2.7K
14:49 10.49 10.49 10.49 10.49 0.2K
14:50 10.48 10.52 10.48 10.52 1.3K
14:51 10.54 10.54 10.54 10.54 0.6K
14:52 10.56 10.56 10.56 10.56 0.1K
14:53 10.54 10.54 10.49 10.49 1.3K
14:54 10.49 10.50 10.49 10.50 1.0K
14:55 10.50 10.51 10.50 10.51 0.2K
14:56 10.51 10.51 10.48 10.49 1.6K
14:57 10.49 10.51 10.49 10.51 0.5K
14:58 10.52 10.52 10.52 10.52 0.5K
14:59 10.52 10.52 10.49 10.51 2.2K
15:00 10.51 10.52 10.51 10.52 0.3K
15:01 10.52 10.57 10.51 10.57 4.4K
15:02 10.57 10.57 10.57 10.57 0.1K
15:03 10.57 10.57 10.55 10.55 0.2K
15:04 10.55 10.55 10.55 10.55 0.0K
15:05 10.55 10.55 10.55 10.55 0.3K
15:06 10.59 10.59 10.59 10.59 1.2K
15:07 10.61 10.62 10.59 10.62 0.8K
15:08 10.59 10.59 10.59 10.59 0.2K
15:09 10.62 10.62 10.55 10.55 2.3K
15:10 10.55 10.58 10.55 10.58 0.4K
15:11 10.58 10.58 10.55 10.55 1.1K
15:12 10.55 10.55 10.55 10.55 0.6K
15:13 10.55 10.55 10.55 10.55 1.0K
15:14 10.55 10.55 10.54 10.54 4.7K
15:15 10.57 10.60 10.57 10.60 4.7K
15:16 10.60 10.60 10.60 10.60 0.0K
15:17 10.57 10.57 10.57 10.57 0.2K
15:18 10.57 10.57 10.57 10.57 0.1K
15:19 10.61 10.62 10.61 10.62 2.4K
15:20 10.62 10.64 10.62 10.63 2.5K
15:21 10.63 10.68 10.63 10.68 2.1K
15:22 10.71 10.72 10.71 10.72 1.6K
15:23 10.72 10.72 10.68 10.68 4.3K
15:24 10.68 10.68 10.68 10.68 0.0K
15:25 10.66 10.66 10.66 10.66 4.7K
15:26 10.66 10.66 10.66 10.66 0.1K
15:27 10.66 10.66 10.62 10.62 2.4K
15:28 10.62 10.62 10.62 10.62 0.5K
15:29 10.62 10.62 10.62 10.62 3.9K
15:30 10.62 10.62 10.58 10.58 2.8K
15:31 10.58 10.58 10.58 10.58 2.9K
15:32 10.60 10.61 10.60 10.61 2.7K
15:33 10.61 10.61 10.61 10.61 1.0K
15:34 10.63 10.63 10.57 10.57 2.2K
15:35 10.59 10.59 10.56 10.56 7.8K
15:36 10.55 10.56 10.54 10.54 5.3K
15:37 10.56 10.56 10.52 10.52 2.9K
15:38 10.52 10.52 10.52 10.52 0.0K
15:39 10.52 10.54 10.52 10.54 0.7K
15:40 10.54 10.54 10.53 10.53 1.8K
15:41 10.53 10.53 10.51 10.51 1.6K
15:42 10.51 10.51 10.48 10.48 2.2K
15:43 10.43 10.46 10.43 10.46 5.1K
15:44 10.41 10.43 10.41 10.43 1.0K
15:45 10.43 10.43 10.43 10.43 0.4K
15:46 10.43 10.43 10.40 10.40 1.0K
15:47 10.41 10.45 10.41 10.45 3.0K
15:48 10.45 10.46 10.43 10.43 1.8K
15:49 10.43 10.46 10.43 10.46 1.5K
15:50 10.46 10.46 10.43 10.45 1.7K
15:51 10.46 10.47 10.46 10.47 3.6K
15:52 10.47 10.52 10.47 10.52 6.5K
15:53 10.51 10.52 10.51 10.52 0.6K
15:54 10.52 10.52 10.49 10.51 0.7K
15:55 10.51 10.51 10.50 10.50 5.1K
15:56 10.50 10.50 10.47 10.47 5.7K
15:57 10.48 10.54 10.48 10.54 12.7K
15:58 10.55 10.57 10.55 10.57 8.9K
15:59 10.57 10.57 10.56 10.57 5.7K
16:00 10.57 10.70 10.57 10.69 50.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available