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 11.66 11.67 11.66 11.67 1.9K
09:32 11.41 11.43 11.41 11.43 5.3K
09:33 11.43 11.43 11.43 11.43 0.0K
09:34 11.43 11.43 11.43 11.43 0.0K
09:35 11.43 11.43 11.43 11.43 0.0K
09:36 11.43 11.43 11.43 11.43 0.0K
09:37 11.43 11.43 11.43 11.43 0.0K
09:38 11.43 11.43 11.43 11.43 0.1K
09:39 11.60 11.60 11.60 11.60 0.6K
09:40 11.60 11.60 11.60 11.60 0.0K
09:41 11.60 11.60 11.60 11.60 0.0K
09:42 11.74 11.74 11.65 11.65 5.7K
09:43 11.60 11.60 11.60 11.60 20.4K
09:44 11.53 11.53 11.49 11.50 3.6K
09:45 11.50 11.53 11.41 11.44 2.4K
09:46 11.43 11.43 11.43 11.43 1.3K
09:47 11.42 11.42 11.42 11.42 0.6K
09:48 11.42 11.42 11.42 11.42 0.0K
09:49 11.42 11.42 11.42 11.42 0.0K
09:50 11.60 11.60 11.60 11.60 0.5K
09:51 11.48 11.48 11.42 11.42 0.3K
09:52 11.42 11.42 11.42 11.42 0.0K
09:53 11.49 11.49 11.49 11.49 0.3K
09:54 11.37 11.49 11.35 11.35 1.0K
09:55 11.35 11.41 11.33 11.41 1.5K
09:56 11.41 11.41 11.41 11.41 0.3K
09:57 11.41 11.41 11.41 11.41 0.0K
09:58 11.41 11.41 11.41 11.41 0.0K
09:59 11.41 11.41 11.24 11.24 0.1K
10:00 11.24 11.24 11.22 11.22 0.7K
10:01 11.22 11.25 11.22 11.25 0.1K
10:02 11.24 11.24 11.24 11.24 0.1K
10:03 11.24 11.24 11.24 11.24 0.0K
10:04 11.24 11.24 11.24 11.24 0.2K
10:05 11.21 11.33 11.21 11.33 0.6K
10:06 11.33 11.33 11.33 11.33 0.1K
10:07 11.30 11.30 11.30 11.30 0.5K
10:08 11.31 11.31 11.31 11.31 0.6K
10:09 11.31 11.44 11.31 11.44 1.5K
10:10 11.44 11.44 11.44 11.44 0.1K
10:11 11.44 11.44 11.26 11.31 1.9K
10:12 11.31 11.31 11.31 11.31 0.2K
10:13 11.31 11.31 11.31 11.31 0.1K
10:14 11.40 11.40 11.33 11.39 25.8K
10:15 11.37 11.37 11.22 11.22 0.6K
10:16 11.23 11.38 11.23 11.37 1.8K
10:17 11.37 11.37 11.37 11.37 0.1K
10:18 11.37 11.37 11.31 11.31 0.2K
10:19 11.36 11.43 11.35 11.35 1.0K
10:20 11.35 11.35 11.35 11.35 0.1K
10:21 11.35 11.37 11.35 11.37 2.1K
10:22 11.37 11.37 11.37 11.37 0.1K
10:23 11.37 11.37 11.37 11.37 0.2K
10:24 11.37 11.40 11.37 11.40 0.8K
10:25 11.40 11.40 11.40 11.40 0.0K
10:26 11.30 11.40 11.30 11.31 0.6K
10:27 11.31 11.31 11.22 11.22 3.4K
10:28 11.20 11.31 11.20 11.22 0.7K
10:29 11.22 11.24 11.15 11.24 1.1K
10:30 11.15 11.24 11.15 11.24 1.0K
10:31 11.24 11.24 11.24 11.24 0.8K
10:32 11.24 11.24 11.23 11.23 0.5K
10:33 11.23 11.23 11.23 11.23 0.3K
10:34 11.26 11.26 11.26 11.26 0.3K
10:35 11.26 11.26 11.26 11.26 0.0K
10:36 11.26 11.26 11.23 11.23 0.4K
10:37 11.23 11.23 11.23 11.23 0.0K
10:38 11.29 11.29 11.29 11.29 0.3K
10:39 11.26 11.26 11.26 11.26 0.4K
10:40 11.26 11.26 11.26 11.26 0.1K
10:41 11.26 11.26 11.26 11.26 0.5K
10:42 11.26 11.26 11.26 11.26 0.1K
10:43 11.26 11.26 11.26 11.26 0.0K
10:44 11.28 11.28 11.25 11.25 42.8K
10:45 11.25 11.39 11.24 11.39 4.4K
10:46 11.30 11.37 11.30 11.37 1.0K
10:47 11.37 11.37 11.36 11.36 0.2K
10:48 11.36 11.37 11.36 11.37 0.7K
10:49 11.37 11.40 11.37 11.37 0.7K
10:50 11.37 11.37 11.37 11.37 0.6K
10:51 11.37 11.37 11.36 11.36 0.8K
10:52 11.36 11.36 11.36 11.36 0.0K
10:53 11.36 11.36 11.36 11.36 0.0K
10:54 11.34 11.34 11.34 11.34 0.5K
10:55 11.34 11.34 11.34 11.34 0.1K
10:56 11.34 11.34 11.28 11.34 0.6K
10:57 11.34 11.34 11.34 11.34 0.2K
10:58 11.34 11.34 11.34 11.34 0.1K
10:59 11.35 11.35 11.35 11.35 1.0K
11:00 11.35 11.41 11.35 11.41 3.8K
11:01 11.41 11.41 11.37 11.37 0.6K
11:02 11.37 11.37 11.37 11.37 0.0K
11:03 11.37 11.37 11.37 11.37 0.1K
11:04 11.37 11.45 11.37 11.45 0.1K
11:05 11.45 11.45 11.37 11.37 0.8K
11:06 11.37 11.41 11.37 11.41 0.8K
11:07 11.41 11.41 11.41 11.41 0.1K
11:08 11.41 11.41 11.41 11.41 0.2K
11:09 11.41 11.46 11.41 11.46 0.5K
11:10 11.46 11.46 11.46 11.46 0.4K
11:11 11.46 11.46 11.46 11.46 0.5K
11:12 11.46 11.46 11.46 11.46 0.0K
11:13 11.46 11.46 11.42 11.42 0.1K
11:14 11.42 11.42 11.40 11.40 1.0K
11:15 11.31 11.31 11.30 11.30 3.9K
11:16 11.30 11.30 11.30 11.30 0.4K
11:17 11.30 11.30 11.30 11.30 0.2K
11:18 11.30 11.30 11.30 11.30 0.2K
11:19 11.30 11.30 11.28 11.28 0.8K
11:20 11.28 11.28 11.28 11.28 0.2K
11:21 11.32 11.32 11.32 11.32 0.4K
11:22 11.32 11.32 11.32 11.32 0.2K
11:23 11.32 11.32 11.32 11.32 0.1K
11:24 11.32 11.32 11.29 11.29 0.2K
11:25 11.29 11.29 11.29 11.29 0.0K
11:26 11.29 11.29 11.29 11.29 0.0K
11:27 11.32 11.32 11.30 11.30 1.2K
11:28 11.30 11.30 11.30 11.30 0.2K
11:29 11.30 11.32 11.30 11.32 0.2K
11:30 11.32 11.32 11.32 11.32 0.0K
11:31 11.32 11.34 11.31 11.34 3.0K
11:32 11.34 11.34 11.34 11.34 0.3K
11:33 11.34 11.34 11.34 11.34 0.0K
11:34 11.34 11.34 11.34 11.34 0.1K
11:35 11.34 11.34 11.34 11.34 0.1K
11:36 11.34 11.34 11.34 11.34 0.0K
11:37 11.31 11.31 11.31 11.31 0.1K
11:38 11.31 11.31 11.31 11.31 0.1K
11:39 11.31 11.34 11.31 11.34 0.2K
11:40 11.34 11.34 11.34 11.34 0.0K
11:41 11.34 11.34 11.34 11.34 0.0K
11:42 11.34 11.34 11.34 11.34 0.0K
11:43 11.34 11.34 11.31 11.31 2.8K
11:44 11.31 11.31 11.31 11.31 0.1K
11:45 11.30 11.30 11.30 11.30 0.3K
11:46 11.30 11.36 11.30 11.36 1.6K
11:47 11.36 11.36 11.36 11.36 0.0K
11:48 11.36 11.36 11.36 11.36 0.0K
11:49 11.36 11.36 11.36 11.36 0.1K
11:50 11.36 11.36 11.36 11.36 0.0K
11:51 11.36 11.36 11.36 11.36 0.0K
11:52 11.36 11.36 11.36 11.36 0.0K
11:53 11.36 11.36 11.36 11.36 0.1K
11:54 11.36 11.36 11.36 11.36 0.3K
11:55 11.36 11.36 11.36 11.36 0.0K
11:56 11.36 11.36 11.36 11.36 0.2K
11:57 11.36 11.36 11.36 11.36 0.1K
11:58 11.36 11.36 11.34 11.34 0.4K
11:59 11.34 11.37 11.34 11.37 1.1K
12:00 11.37 11.37 11.37 11.37 0.0K
12:01 11.37 11.37 11.37 11.37 0.1K
12:02 11.40 11.40 11.40 11.40 0.5K
12:03 11.40 11.40 11.40 11.40 0.3K
12:04 11.40 11.40 11.40 11.40 0.2K
12:05 11.40 11.40 11.40 11.40 0.0K
12:06 11.40 11.40 11.40 11.40 0.0K
12:07 11.37 11.37 11.37 11.37 0.1K
12:08 11.37 11.37 11.37 11.37 0.1K
12:09 11.39 11.39 11.39 11.39 0.4K
12:10 11.39 11.39 11.39 11.39 0.0K
12:11 11.39 11.39 11.38 11.38 0.7K
12:12 11.38 11.38 11.38 11.38 0.0K
12:13 11.38 11.38 11.38 11.38 0.0K
12:14 11.37 11.37 11.37 11.37 0.7K
12:15 11.37 11.37 11.37 11.37 0.2K
12:16 11.35 11.35 11.35 11.35 0.1K
12:17 11.35 11.35 11.35 11.35 0.0K
12:18 11.35 11.35 11.35 11.35 0.2K
12:19 11.35 11.37 11.35 11.37 1.4K
12:20 11.37 11.37 11.37 11.37 0.0K
12:21 11.37 11.37 11.37 11.37 0.1K
12:22 11.36 11.36 11.36 11.36 0.1K
12:23 11.36 11.36 11.36 11.36 0.0K
12:24 11.37 11.40 11.37 11.40 1.0K
12:25 11.40 11.40 11.40 11.40 0.0K
12:26 11.38 11.38 11.34 11.34 0.7K
12:27 11.34 11.34 11.34 11.34 0.0K
12:28 11.34 11.34 11.34 11.34 0.1K
12:29 11.34 11.37 11.34 11.37 0.4K
12:30 11.37 11.39 11.37 11.39 1.1K
12:31 11.39 11.39 11.39 11.39 0.4K
12:32 11.39 11.39 11.39 11.39 0.1K
12:33 11.39 11.39 11.39 11.39 0.2K
12:34 11.39 11.39 11.39 11.39 0.3K
12:35 11.39 11.39 11.39 11.39 0.2K
12:36 11.39 11.39 11.39 11.39 0.0K
12:37 11.39 11.39 11.39 11.39 0.0K
12:38 11.39 11.39 11.39 11.39 0.0K
12:39 11.42 11.42 11.42 11.42 0.3K
12:40 11.42 11.42 11.42 11.42 0.1K
12:41 11.42 11.51 11.42 11.51 3.3K
12:42 11.51 11.51 11.51 11.51 0.0K
12:43 11.51 11.51 11.51 11.51 0.0K
12:44 11.51 11.56 11.51 11.56 0.4K
12:45 11.56 11.56 11.56 11.56 0.2K
12:46 11.56 11.56 11.56 11.56 0.0K
12:47 11.56 11.56 11.56 11.56 0.0K
12:48 11.57 11.57 11.57 11.57 0.1K
12:49 11.57 11.57 11.52 11.52 0.5K
12:50 11.52 11.52 11.52 11.52 0.1K
12:51 11.57 11.57 11.57 11.57 0.1K
12:52 11.52 11.52 11.52 11.52 0.4K
12:53 11.57 11.61 11.57 11.61 1.7K
12:54 11.67 11.67 11.63 11.63 0.5K
12:55 11.64 11.64 11.64 11.64 0.2K
12:56 11.64 11.64 11.64 11.64 0.3K
12:57 11.64 11.70 11.64 11.70 0.2K
12:58 11.70 11.70 11.70 11.70 0.0K
12:59 11.70 11.70 11.62 11.63 1.0K
13:00 11.59 11.63 11.59 11.63 0.6K
13:01 11.63 11.63 11.63 11.63 0.0K
13:02 11.63 11.63 11.63 11.63 0.2K
13:03 11.63 11.63 11.63 11.63 0.1K
13:04 11.58 11.58 11.58 11.58 0.2K
13:05 11.58 11.58 11.58 11.58 0.0K
13:06 11.58 11.58 11.58 11.58 0.1K
13:07 11.58 11.58 11.58 11.58 0.0K
13:08 11.58 11.58 11.58 11.58 0.0K
13:09 11.63 11.63 11.63 11.63 0.4K
13:10 11.63 11.63 11.63 11.63 0.0K
13:11 11.63 11.63 11.63 11.63 0.1K
13:12 11.63 11.63 11.63 11.63 0.0K
13:13 11.63 11.63 11.63 11.63 0.0K
13:14 11.62 11.62 11.62 11.62 0.4K
13:15 11.62 11.62 11.57 11.57 0.4K
13:16 11.55 11.55 11.55 11.55 0.6K
13:17 11.55 11.58 11.55 11.58 0.2K
13:18 11.54 11.58 11.54 11.58 0.6K
13:19 11.58 11.58 11.58 11.58 0.8K
13:20 11.58 11.58 11.58 11.58 0.2K
13:21 11.58 11.58 11.58 11.58 0.1K
13:22 11.58 11.58 11.58 11.58 0.0K
13:23 11.58 11.69 11.57 11.69 4.5K
13:24 11.67 11.68 11.66 11.68 4.0K
13:25 11.68 11.68 11.68 11.68 0.0K
13:26 11.68 11.69 11.68 11.69 0.6K
13:27 11.69 11.69 11.69 11.69 0.2K
13:28 11.69 11.69 11.69 11.69 0.0K
13:29 11.70 11.70 11.70 11.70 0.3K
13:30 11.70 11.70 11.70 11.70 0.0K
13:31 11.70 11.75 11.70 11.75 17.7K
13:32 11.74 11.74 11.73 11.73 1.9K
13:33 11.73 11.73 11.73 11.73 0.0K
13:34 11.70 11.73 11.70 11.73 0.7K
13:35 11.73 11.73 11.73 11.73 0.3K
13:36 11.73 11.73 11.73 11.73 0.2K
13:37 11.73 11.73 11.73 11.73 0.2K
13:38 11.73 11.73 11.73 11.73 0.2K
13:39 11.73 11.73 11.73 11.73 0.5K
13:40 11.76 11.76 11.76 11.76 0.5K
13:41 11.76 11.76 11.76 11.76 0.1K
13:42 11.76 11.76 11.70 11.71 0.5K
13:43 11.71 11.71 11.71 11.71 3.1K
13:44 11.71 11.71 11.66 11.66 0.8K
13:45 11.66 11.66 11.66 11.66 0.0K
13:46 11.66 11.66 11.66 11.66 0.3K
13:47 11.66 11.74 11.66 11.74 2.4K
13:48 11.74 11.74 11.74 11.74 0.0K
13:49 11.74 11.76 11.74 11.76 1.1K
13:50 11.76 11.76 11.73 11.73 0.2K
13:51 11.73 11.73 11.73 11.73 0.3K
13:52 11.76 11.76 11.76 11.76 0.2K
13:53 11.76 11.76 11.73 11.76 0.6K
13:54 11.76 11.76 11.76 11.76 0.5K
13:55 11.76 11.76 11.73 11.73 0.1K
13:56 11.73 11.73 11.73 11.73 0.0K
13:57 11.73 11.83 11.73 11.83 9.2K
13:58 11.83 11.89 11.83 11.86 1.1K
13:59 11.86 11.86 11.86 11.86 0.3K
14:00 11.86 11.86 11.86 11.86 0.0K
14:01 11.85 11.85 11.85 11.85 0.1K
14:02 11.85 11.85 11.85 11.85 0.0K
14:03 11.85 11.85 11.85 11.85 0.0K
14:04 11.85 11.85 11.85 11.85 0.2K
14:05 11.85 11.85 11.85 11.85 0.0K
14:06 11.85 11.85 11.85 11.85 0.0K
14:07 11.85 11.85 11.85 11.85 0.0K
14:08 11.85 11.85 11.85 11.85 0.0K
14:09 11.88 11.89 11.88 11.89 0.7K
14:10 11.90 11.95 11.90 11.92 4.6K
14:11 11.97 11.97 11.97 11.97 2.1K
14:12 11.97 11.97 11.97 11.97 0.0K
14:13 11.97 11.97 11.97 11.97 0.0K
14:14 11.96 11.96 11.96 11.96 0.3K
14:15 11.96 11.96 11.96 11.96 0.1K
14:16 11.96 11.96 11.96 11.96 0.1K
14:17 11.96 11.96 11.96 11.96 0.0K
14:18 11.93 11.93 11.93 11.93 0.1K
14:19 11.96 11.98 11.96 11.98 0.4K
14:20 11.98 11.98 11.96 11.96 1.4K
14:21 11.91 11.95 11.91 11.95 0.4K
14:22 11.95 11.95 11.95 11.95 0.2K
14:23 11.95 11.98 11.95 11.98 3.2K
14:24 11.98 11.98 11.98 11.98 0.3K
14:25 11.98 11.98 11.98 11.98 0.5K
14:26 11.98 11.98 11.98 11.98 0.1K
14:27 12.00 12.01 11.97 11.97 6.7K
14:28 11.97 11.97 11.97 11.97 0.0K
14:29 11.98 11.98 11.95 11.95 0.2K
14:30 11.95 11.95 11.95 11.95 0.0K
14:31 11.98 11.98 11.98 11.98 0.2K
14:32 11.98 11.98 11.98 11.98 0.1K
14:33 11.98 11.98 11.98 11.98 0.0K
14:34 11.94 11.97 11.94 11.97 1.8K
14:35 11.96 11.96 11.96 11.96 0.8K
14:36 11.96 11.96 11.96 11.96 0.1K
14:37 11.96 11.96 11.96 11.96 0.0K
14:38 11.96 11.96 11.96 11.96 0.0K
14:39 11.96 11.96 11.96 11.96 0.3K
14:40 11.96 11.96 11.96 11.96 0.1K
14:41 11.93 11.96 11.93 11.96 0.7K
14:42 11.96 11.96 11.96 11.96 0.4K
14:43 11.96 11.96 11.93 11.93 2.1K
14:44 11.94 11.94 11.94 11.94 0.6K
14:45 11.94 11.94 11.94 11.94 0.0K
14:46 11.94 11.94 11.90 11.90 1.2K
14:47 11.90 11.90 11.90 11.90 0.0K
14:48 11.89 11.89 11.89 11.89 0.8K
14:49 11.92 11.92 11.92 11.92 0.3K
14:50 11.92 11.92 11.90 11.90 0.5K
14:51 11.89 11.89 11.88 11.88 0.8K
14:52 11.88 11.88 11.88 11.88 0.0K
14:53 11.88 11.88 11.88 11.88 0.1K
14:54 11.88 11.88 11.88 11.88 0.7K
14:55 11.87 11.87 11.86 11.86 1.0K
14:56 11.86 11.86 11.86 11.86 1.1K
14:57 11.86 11.86 11.86 11.86 0.4K
14:58 11.85 11.85 11.85 11.85 0.3K
14:59 11.84 11.85 11.84 11.85 0.6K
15:00 11.85 11.85 11.84 11.84 0.3K
15:01 11.87 11.87 11.87 11.87 0.6K
15:02 11.87 11.87 11.87 11.87 0.2K
15:03 11.87 11.87 11.87 11.87 0.1K
15:04 11.87 11.87 11.85 11.85 0.2K
15:05 11.85 11.85 11.85 11.85 0.2K
15:06 11.85 11.85 11.85 11.85 0.4K
15:07 11.85 11.85 11.81 11.81 0.8K
15:08 11.82 11.82 11.82 11.82 0.8K
15:09 11.82 11.82 11.82 11.82 0.5K
15:10 11.82 11.83 11.82 11.83 1.7K
15:11 11.83 11.83 11.81 11.81 0.6K
15:12 11.81 11.81 11.81 11.81 0.0K
15:13 11.81 11.82 11.81 11.82 0.3K
15:14 11.81 11.85 11.81 11.85 5.6K
15:15 11.85 11.85 11.85 11.85 0.3K
15:16 11.84 11.84 11.84 11.84 1.3K
15:17 11.86 11.86 11.86 11.86 0.8K
15:18 11.86 11.86 11.86 11.86 0.0K
15:19 11.86 11.86 11.86 11.86 0.3K
15:20 11.86 11.86 11.86 11.86 0.0K
15:21 11.86 11.86 11.86 11.86 0.5K
15:22 11.86 11.86 11.86 11.86 0.3K
15:23 11.85 11.85 11.83 11.83 2.2K
15:24 11.83 11.83 11.83 11.83 0.5K
15:25 11.83 11.84 11.83 11.84 0.9K
15:26 11.83 11.83 11.83 11.83 0.1K
15:27 11.84 11.84 11.84 11.84 0.6K
15:28 11.82 11.82 11.82 11.82 0.8K
15:29 11.82 11.83 11.81 11.83 1.3K
15:30 11.83 11.83 11.83 11.83 0.2K
15:31 11.83 11.83 11.83 11.83 0.7K
15:32 11.83 11.83 11.80 11.81 5.7K
15:33 11.80 11.80 11.73 11.73 10.4K
15:34 11.73 11.75 11.73 11.75 3.4K
15:35 11.75 11.75 11.75 11.75 0.1K
15:36 11.76 11.76 11.76 11.76 1.0K
15:37 11.76 11.77 11.76 11.77 2.0K
15:38 11.77 11.77 11.77 11.77 0.7K
15:39 11.77 11.77 11.77 11.77 0.1K
15:40 11.78 11.78 11.77 11.77 1.3K
15:41 11.77 11.77 11.77 11.77 0.1K
15:42 11.77 11.77 11.76 11.76 1.2K
15:43 11.76 11.76 11.74 11.74 0.6K
15:44 11.73 11.73 11.73 11.73 0.8K
15:45 11.73 11.77 11.73 11.77 4.1K
15:46 11.77 11.77 11.77 11.77 0.7K
15:47 11.75 11.75 11.75 11.75 1.2K
15:48 11.75 11.75 11.75 11.75 0.0K
15:49 11.75 11.75 11.74 11.74 0.2K
15:50 11.74 11.74 11.74 11.74 0.4K
15:51 11.74 11.74 11.72 11.74 1.4K
15:52 11.74 11.76 11.74 11.76 1.3K
15:53 11.76 11.82 11.76 11.82 2.4K
15:54 11.85 11.87 11.85 11.87 3.4K
15:55 11.87 11.87 11.85 11.85 1.6K
15:56 11.85 11.85 11.78 11.78 8.3K
15:57 11.75 11.76 11.74 11.76 4.2K
15:58 11.76 11.76 11.72 11.72 3.7K
15:59 11.72 11.73 11.71 11.71 4.7K
16:00 11.71 11.71 11.66 11.68 24.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available