Beta Bionics

BBNX
🏛️ usa →
20.49
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 13.06 13.70 13.00 13.00 3.2K
09:32 13.00 13.00 13.00 13.00 0.0K
09:33 13.00 13.23 13.00 13.23 12.6K
09:34 13.23 13.23 13.23 13.23 2.5K
09:35 13.23 13.23 13.23 13.23 0.6K
09:36 13.23 13.23 13.23 13.23 0.0K
09:37 13.23 13.26 13.23 13.26 0.4K
09:38 13.39 13.46 13.39 13.46 0.7K
09:39 13.46 13.46 13.46 13.46 0.0K
09:40 13.46 13.46 13.39 13.40 4.4K
09:41 13.40 13.40 13.39 13.39 0.6K
09:42 13.39 13.39 13.39 13.39 0.0K
09:43 13.39 13.39 13.29 13.29 0.3K
09:44 13.29 13.39 13.29 13.39 0.6K
09:45 13.21 13.21 13.21 13.21 0.7K
09:46 13.21 13.21 13.21 13.21 0.0K
09:47 13.21 13.21 13.03 13.03 0.2K
09:48 13.21 13.21 13.21 13.21 2.7K
09:49 13.21 13.21 13.21 13.21 0.9K
09:50 13.21 13.21 13.21 13.21 0.0K
09:51 13.21 13.21 13.21 13.21 0.0K
09:52 13.09 13.18 13.09 13.18 1.0K
09:53 13.12 13.12 13.12 13.12 4.1K
09:54 13.08 13.08 13.08 13.08 0.2K
09:55 12.86 12.86 12.86 12.86 0.1K
09:56 13.08 13.08 13.08 13.08 1.0K
09:57 13.08 13.08 13.08 13.08 0.1K
09:58 13.07 13.07 13.07 13.07 0.2K
09:59 13.07 13.07 13.07 13.07 0.1K
10:00 13.07 13.07 13.07 13.07 0.0K
10:01 13.07 13.07 13.07 13.07 0.1K
10:02 12.80 12.80 12.80 12.80 0.1K
10:03 12.80 13.00 12.80 12.93 17.4K
10:04 12.92 12.93 12.92 12.93 0.5K
10:05 12.97 12.97 12.97 12.97 0.2K
10:06 12.97 13.05 12.97 13.03 3.4K
10:07 13.05 13.05 13.01 13.01 2.7K
10:08 13.01 13.01 12.87 12.94 4.4K
10:09 12.97 12.97 12.83 12.83 0.7K
10:10 12.99 12.99 12.94 12.94 4.9K
10:11 12.94 12.94 12.94 12.94 0.0K
10:12 12.80 12.86 12.80 12.86 0.7K
10:13 12.94 12.95 12.94 12.95 1.2K
10:14 12.93 12.93 12.93 12.93 0.7K
10:15 12.93 12.96 12.91 12.91 0.5K
10:16 12.92 12.92 12.92 12.92 0.3K
10:17 12.99 12.99 12.99 12.99 1.1K
10:18 12.99 12.99 12.99 12.99 0.1K
10:19 12.92 12.92 12.92 12.92 0.2K
10:20 12.92 12.92 12.92 12.92 0.0K
10:21 12.92 12.92 12.92 12.92 0.0K
10:22 12.92 12.92 12.92 12.92 0.1K
10:23 12.85 12.85 12.85 12.85 0.2K
10:24 12.85 12.85 12.85 12.85 0.0K
10:25 12.85 12.85 12.85 12.85 0.2K
10:26 12.85 12.85 12.85 12.85 0.0K
10:27 12.85 12.85 12.80 12.80 1.0K
10:28 12.77 12.77 12.77 12.77 0.7K
10:29 12.77 12.78 12.77 12.78 1.1K
10:30 12.76 12.76 12.76 12.76 0.2K
10:31 12.76 12.76 12.71 12.71 2.2K
10:32 12.71 12.71 12.70 12.70 1.7K
10:33 12.70 12.70 12.69 12.69 0.6K
10:34 12.69 12.69 12.69 12.69 0.0K
10:35 12.65 12.65 12.65 12.65 0.6K
10:36 12.65 12.65 12.59 12.59 1.9K
10:37 12.59 12.62 12.54 12.62 1.3K
10:38 12.62 12.62 12.62 12.62 0.0K
10:39 12.62 12.62 12.62 12.62 0.1K
10:40 12.62 12.62 12.55 12.55 0.1K
10:41 12.55 12.70 12.55 12.70 0.4K
10:42 12.70 12.70 12.55 12.55 0.3K
10:43 12.62 12.62 12.62 12.62 0.1K
10:44 12.62 12.62 12.62 12.62 0.1K
10:45 12.62 12.62 12.62 12.62 0.0K
10:46 12.62 12.62 12.54 12.54 0.4K
10:47 12.54 12.58 12.54 12.58 0.6K
10:48 12.55 12.55 12.55 12.55 0.4K
10:49 12.55 12.55 12.55 12.55 0.3K
10:50 12.55 12.55 12.55 12.55 2.2K
10:51 12.55 12.55 12.54 12.54 1.3K
10:52 12.54 12.54 12.54 12.54 0.1K
10:53 12.48 12.48 12.48 12.48 0.2K
10:54 12.57 12.57 12.57 12.57 0.1K
10:55 12.57 12.57 12.49 12.49 0.1K
10:56 12.49 12.49 12.49 12.49 0.1K
10:57 12.49 12.49 12.49 12.49 0.2K
10:58 12.49 12.49 12.49 12.49 0.1K
10:59 12.49 12.49 12.49 12.49 0.1K
11:00 12.49 12.49 12.49 12.49 0.1K
11:01 12.49 12.57 12.49 12.53 75.9K
11:02 12.53 12.55 12.50 12.50 3.8K
11:03 12.50 12.50 12.50 12.50 0.2K
11:04 12.50 12.50 12.50 12.50 0.4K
11:05 12.50 12.50 12.44 12.49 10.1K
11:06 12.41 12.41 12.28 12.28 6.5K
11:07 12.16 12.50 12.16 12.50 5.3K
11:08 12.50 12.50 12.50 12.50 0.1K
11:09 12.50 12.50 12.50 12.50 0.0K
11:10 12.50 12.50 12.45 12.45 0.1K
11:11 12.45 12.45 12.45 12.45 0.1K
11:12 12.45 12.48 12.45 12.46 0.6K
11:13 12.46 12.46 12.46 12.46 0.0K
11:14 12.46 12.46 12.46 12.46 0.0K
11:15 12.46 12.46 12.43 12.43 1.2K
11:16 12.43 12.43 12.43 12.43 0.6K
11:17 12.43 12.43 12.43 12.43 0.1K
11:18 12.43 12.43 12.43 12.43 10.1K
11:19 12.43 12.43 12.43 12.43 0.0K
11:20 12.43 12.43 12.43 12.43 0.1K
11:21 12.43 12.43 12.43 12.43 0.1K
11:22 12.43 12.43 12.43 12.43 0.0K
11:23 12.43 12.47 12.43 12.47 0.5K
11:24 12.43 12.43 12.43 12.43 0.1K
11:25 12.43 12.43 12.39 12.39 0.4K
11:26 12.48 12.51 12.48 12.49 6.6K
11:27 12.45 12.49 12.45 12.49 0.7K
11:28 12.49 12.49 12.49 12.49 0.2K
11:29 12.49 12.49 12.49 12.49 0.1K
11:30 12.49 12.49 12.49 12.49 0.0K
11:31 12.49 12.49 12.49 12.49 0.0K
11:32 12.49 12.49 12.49 12.49 0.1K
11:33 12.49 12.49 12.49 12.49 0.0K
11:34 12.49 12.49 12.49 12.49 0.0K
11:35 12.49 12.49 12.49 12.49 0.1K
11:36 12.49 12.49 12.49 12.49 0.1K
11:37 12.49 12.49 12.49 12.49 0.0K
11:38 12.47 12.47 12.47 12.47 0.1K
11:39 12.47 12.47 12.41 12.41 0.2K
11:40 12.41 12.41 12.41 12.41 0.0K
11:41 12.41 12.41 12.41 12.41 0.0K
11:42 12.41 12.41 12.41 12.41 0.0K
11:43 12.41 12.47 12.41 12.47 0.2K
11:44 12.47 12.47 12.47 12.47 0.0K
11:45 12.47 12.47 12.47 12.47 0.0K
11:46 12.47 12.47 12.47 12.47 0.2K
11:47 12.43 12.51 12.43 12.44 0.5K
11:48 12.44 12.44 12.44 12.44 0.0K
11:49 12.44 12.50 12.44 12.50 0.3K
11:50 12.53 12.53 12.49 12.49 2.5K
11:51 12.51 12.51 12.51 12.51 0.2K
11:52 12.53 12.53 12.53 12.53 0.2K
11:53 12.56 12.60 12.56 12.59 3.2K
11:54 12.59 12.60 12.59 12.60 0.2K
11:55 12.60 12.60 12.60 12.60 0.0K
11:56 12.59 12.59 12.59 12.59 0.2K
11:57 12.59 12.61 12.59 12.61 2.8K
11:58 12.62 12.62 12.62 12.62 0.2K
11:59 12.62 12.62 12.58 12.58 3.2K
12:00 12.58 12.58 12.58 12.58 0.1K
12:01 12.58 12.58 12.58 12.58 0.1K
12:02 12.58 12.58 12.58 12.58 0.1K
12:03 12.58 12.62 12.58 12.62 0.2K
12:04 12.62 12.62 12.62 12.62 0.0K
12:05 12.62 12.62 12.61 12.61 0.2K
12:06 12.61 12.61 12.61 12.61 0.4K
12:07 12.65 12.65 12.62 12.62 0.2K
12:08 12.62 12.62 12.62 12.62 0.1K
12:09 12.62 12.62 12.62 12.62 0.1K
12:10 12.62 12.62 12.60 12.60 0.1K
12:11 12.60 12.60 12.60 12.60 0.0K
12:12 12.60 12.60 12.60 12.60 0.0K
12:13 12.61 12.61 12.61 12.61 1.6K
12:14 12.58 12.58 12.57 12.57 2.1K
12:15 12.57 12.57 12.57 12.57 0.0K
12:16 12.54 12.54 12.54 12.54 0.4K
12:17 12.54 12.54 12.52 12.52 0.7K
12:18 12.52 12.52 12.51 12.51 0.6K
12:19 12.51 12.51 12.51 12.51 0.0K
12:20 12.51 12.51 12.51 12.51 0.1K
12:21 12.51 12.51 12.51 12.51 0.1K
12:22 12.47 12.47 12.47 12.47 0.4K
12:23 12.47 12.47 12.47 12.47 0.0K
12:24 12.47 12.47 12.47 12.47 0.2K
12:25 12.47 12.47 12.47 12.47 0.0K
12:26 12.47 12.47 12.47 12.47 0.2K
12:27 12.47 12.47 12.47 12.47 4.5K
12:28 12.46 12.47 12.46 12.47 0.3K
12:29 12.52 12.52 12.47 12.47 2.8K
12:30 12.47 12.47 12.47 12.47 0.2K
12:31 12.50 12.51 12.50 12.51 0.9K
12:32 12.52 12.52 12.51 12.51 0.7K
12:33 12.53 12.53 12.46 12.46 3.6K
12:34 12.46 12.46 12.46 12.46 0.0K
12:35 12.46 12.46 12.46 12.46 0.0K
12:36 12.46 12.46 12.46 12.46 0.1K
12:37 12.47 12.47 12.47 12.47 0.4K
12:38 12.47 12.47 12.47 12.47 0.1K
12:39 12.47 12.47 12.44 12.44 0.5K
12:40 12.44 12.44 12.44 12.44 0.1K
12:41 12.44 12.44 12.40 12.40 0.2K
12:42 12.38 12.39 12.38 12.39 2.6K
12:43 12.39 12.39 12.39 12.39 0.2K
12:44 12.39 12.39 12.39 12.39 0.1K
12:45 12.39 12.39 12.39 12.39 0.0K
12:46 12.39 12.39 12.39 12.39 0.0K
12:47 12.42 12.42 12.42 12.42 0.8K
12:48 12.47 12.47 12.47 12.47 2.0K
12:49 12.47 12.47 12.47 12.47 0.0K
12:50 12.47 12.47 12.47 12.47 0.3K
12:51 12.48 12.48 12.48 12.48 0.1K
12:52 12.48 12.48 12.48 12.48 0.1K
12:53 12.49 12.49 12.49 12.49 0.2K
12:54 12.49 12.49 12.49 12.49 0.0K
12:55 12.50 12.50 12.50 12.50 0.2K
12:56 12.50 12.50 12.50 12.50 0.3K
12:57 12.49 12.49 12.49 12.49 0.2K
12:58 12.49 12.49 12.49 12.49 0.2K
12:59 12.49 12.49 12.49 12.49 0.0K
13:00 12.49 12.49 12.49 12.49 0.5K
13:01 12.49 12.49 12.49 12.49 0.0K
13:02 12.49 12.49 12.49 12.49 0.0K
13:03 12.49 12.49 12.49 12.49 0.0K
13:04 12.49 12.49 12.49 12.49 0.2K
13:05 12.49 12.49 12.48 12.48 0.3K
13:06 12.48 12.48 12.48 12.48 0.0K
13:07 12.48 12.48 12.48 12.48 0.0K
13:08 12.48 12.48 12.48 12.48 0.0K
13:09 12.48 12.48 12.48 12.48 0.0K
13:10 12.51 12.51 12.46 12.46 0.9K
13:11 12.45 12.45 12.45 12.45 0.6K
13:12 12.45 12.45 12.44 12.44 0.3K
13:13 12.43 12.43 12.43 12.43 0.3K
13:14 12.43 12.43 12.43 12.43 0.0K
13:15 12.43 12.43 12.43 12.43 0.0K
13:16 12.43 12.43 12.43 12.43 0.1K
13:17 12.45 12.45 12.44 12.44 0.4K
13:18 12.42 12.44 12.42 12.44 0.4K
13:19 12.44 12.46 12.44 12.46 0.1K
13:20 12.41 12.41 12.41 12.41 0.2K
13:21 12.51 12.51 12.51 12.51 3.6K
13:22 12.51 12.51 12.51 12.51 0.0K
13:23 12.51 12.51 12.51 12.51 0.2K
13:24 12.51 12.51 12.51 12.51 0.2K
13:25 12.51 12.51 12.51 12.51 0.1K
13:26 12.51 12.51 12.51 12.51 0.0K
13:27 12.51 12.51 12.51 12.51 0.0K
13:28 12.51 12.51 12.51 12.51 0.3K
13:29 12.58 12.62 12.58 12.62 1.8K
13:30 12.61 12.62 12.61 12.62 0.2K
13:31 12.62 12.62 12.62 12.62 0.0K
13:32 12.62 12.65 12.62 12.65 0.6K
13:33 12.66 12.66 12.66 12.66 0.2K
13:34 12.68 12.68 12.61 12.61 2.1K
13:35 12.61 12.61 12.61 12.61 0.0K
13:36 12.61 12.61 12.61 12.61 0.0K
13:37 12.61 12.61 12.61 12.61 0.0K
13:38 12.64 12.64 12.64 12.64 0.1K
13:39 12.64 12.64 12.64 12.64 0.2K
13:40 12.64 12.64 12.64 12.64 0.1K
13:41 12.64 12.64 12.64 12.64 0.0K
13:42 12.64 12.64 12.64 12.64 0.3K
13:43 12.64 12.64 12.60 12.63 0.3K
13:44 12.63 12.63 12.63 12.63 0.1K
13:45 12.63 12.63 12.63 12.63 0.0K
13:46 12.63 12.64 12.63 12.64 0.2K
13:47 12.59 12.59 12.59 12.59 0.2K
13:48 12.59 12.64 12.59 12.64 0.1K
13:49 12.64 12.64 12.64 12.64 0.1K
13:50 12.64 12.64 12.64 12.64 0.3K
13:51 12.64 12.64 12.64 12.64 0.0K
13:52 12.64 12.64 12.59 12.59 0.1K
13:53 12.59 12.59 12.59 12.59 0.0K
13:54 12.59 12.59 12.59 12.59 0.0K
13:55 12.64 12.64 12.59 12.59 0.3K
13:56 12.64 12.64 12.64 12.64 0.2K
13:57 12.64 12.64 12.64 12.64 0.1K
13:58 12.64 12.67 12.62 12.62 0.5K
13:59 12.64 12.64 12.52 12.52 5.7K
14:00 12.51 12.57 12.51 12.53 0.4K
14:01 12.56 12.56 12.54 12.54 0.7K
14:02 12.50 12.50 12.49 12.49 0.5K
14:03 12.49 12.49 12.49 12.49 0.2K
14:04 12.49 12.49 12.49 12.49 0.0K
14:05 12.49 12.49 12.49 12.49 0.0K
14:06 12.49 12.49 12.49 12.49 0.1K
14:07 12.49 12.49 12.49 12.49 0.0K
14:08 12.49 12.49 12.49 12.49 0.0K
14:09 12.49 12.49 12.48 12.48 0.2K
14:10 12.48 12.48 12.48 12.48 0.2K
14:11 12.48 12.48 12.48 12.48 0.2K
14:12 12.48 12.48 12.48 12.48 0.0K
14:13 12.48 12.48 12.48 12.48 0.4K
14:14 12.48 12.48 12.48 12.48 0.2K
14:15 12.54 12.54 12.49 12.49 0.4K
14:16 12.49 12.49 12.49 12.49 0.0K
14:17 12.48 12.52 12.48 12.52 2.2K
14:18 12.51 12.51 12.51 12.51 0.7K
14:19 12.54 12.65 12.54 12.65 5.4K
14:20 12.65 12.69 12.65 12.69 1.3K
14:21 12.69 12.70 12.69 12.70 0.4K
14:22 12.71 12.71 12.67 12.67 0.2K
14:23 12.71 12.71 12.71 12.71 0.2K
14:24 12.72 12.72 12.72 12.72 0.2K
14:25 12.72 12.72 12.67 12.67 1.0K
14:26 12.67 12.67 12.67 12.67 0.7K
14:27 12.67 12.67 12.67 12.67 0.1K
14:28 12.67 12.67 12.67 12.67 0.2K
14:29 12.67 12.67 12.66 12.67 0.5K
14:30 12.67 12.67 12.67 12.67 0.0K
14:31 12.67 12.67 12.67 12.67 0.0K
14:32 12.63 12.63 12.63 12.63 0.2K
14:33 12.63 12.67 12.63 12.67 0.9K
14:34 12.63 12.71 12.63 12.71 1.1K
14:35 12.68 12.78 12.68 12.78 3.5K
14:36 12.78 12.80 12.78 12.80 0.2K
14:37 12.78 12.78 12.78 12.78 0.3K
14:38 12.78 12.78 12.78 12.78 0.1K
14:39 12.80 12.80 12.78 12.78 0.6K
14:40 12.78 12.78 12.78 12.78 0.2K
14:41 12.78 12.78 12.78 12.78 0.2K
14:42 12.78 12.78 12.78 12.78 0.2K
14:43 12.78 12.79 12.78 12.79 0.3K
14:44 12.79 12.85 12.79 12.85 5.0K
14:45 12.85 12.85 12.85 12.85 0.4K
14:46 12.87 12.87 12.87 12.87 0.4K
14:47 12.91 12.91 12.91 12.91 1.4K
14:48 12.91 12.93 12.91 12.91 0.2K
14:49 12.93 12.93 12.93 12.93 0.1K
14:50 12.93 12.93 12.91 12.93 0.4K
14:51 12.91 12.91 12.87 12.90 2.1K
14:52 12.90 12.90 12.90 12.90 0.0K
14:53 12.88 12.88 12.88 12.88 0.4K
14:54 12.88 12.88 12.88 12.88 0.0K
14:55 12.88 12.88 12.84 12.84 0.7K
14:56 12.84 12.84 12.84 12.84 0.0K
14:57 12.84 12.84 12.84 12.84 0.4K
14:58 12.80 12.80 12.80 12.80 0.7K
14:59 12.80 12.80 12.80 12.80 0.0K
15:00 12.80 12.80 12.80 12.80 0.4K
15:01 12.80 12.80 12.80 12.80 0.5K
15:02 12.80 12.80 12.77 12.77 3.1K
15:03 12.77 12.77 12.77 12.77 0.2K
15:04 12.77 12.77 12.77 12.77 0.0K
15:05 12.77 12.77 12.72 12.72 0.3K
15:06 12.72 12.76 12.72 12.76 1.5K
15:07 12.76 12.82 12.76 12.82 8.0K
15:08 12.79 12.79 12.79 12.79 0.8K
15:09 12.79 12.79 12.79 12.79 0.6K
15:10 12.75 12.75 12.74 12.74 0.9K
15:11 12.74 12.74 12.74 12.74 0.1K
15:12 12.74 12.74 12.74 12.74 0.0K
15:13 12.75 12.75 12.75 12.75 0.2K
15:14 12.75 12.75 12.75 12.75 0.1K
15:15 12.75 12.75 12.74 12.74 0.5K
15:16 12.74 12.74 12.74 12.74 0.1K
15:17 12.74 12.74 12.74 12.74 0.2K
15:18 12.77 12.77 12.77 12.77 0.4K
15:19 12.77 12.77 12.77 12.77 0.3K
15:20 12.77 12.77 12.75 12.75 1.2K
15:21 12.75 12.75 12.73 12.73 0.5K
15:22 12.73 12.73 12.73 12.73 0.6K
15:23 12.72 12.72 12.71 12.71 1.7K
15:24 12.69 12.69 12.69 12.69 0.3K
15:25 12.69 12.69 12.69 12.69 0.3K
15:26 12.69 12.75 12.69 12.75 11.0K
15:27 12.75 12.75 12.75 12.75 0.3K
15:28 12.80 12.82 12.80 12.82 1.0K
15:29 12.82 12.85 12.82 12.85 1.3K
15:30 12.82 12.82 12.82 12.82 1.2K
15:31 12.82 12.82 12.81 12.81 0.3K
15:32 12.81 12.81 12.81 12.81 0.1K
15:33 12.81 12.85 12.81 12.82 0.6K
15:34 12.76 12.76 12.76 12.76 1.7K
15:35 12.76 12.76 12.74 12.74 0.5K
15:36 12.72 12.72 12.72 12.72 0.1K
15:37 12.75 12.75 12.75 12.75 0.4K
15:38 12.75 12.76 12.75 12.76 0.7K
15:39 12.76 12.76 12.76 12.76 0.0K
15:40 12.76 12.76 12.71 12.71 0.8K
15:41 12.72 12.72 12.70 12.70 0.3K
15:42 12.70 12.70 12.70 12.70 0.3K
15:43 12.70 12.72 12.70 12.70 0.5K
15:44 12.70 12.78 12.70 12.78 6.4K
15:45 12.76 12.76 12.76 12.76 2.3K
15:46 12.74 12.74 12.74 12.74 0.8K
15:47 12.74 12.76 12.74 12.76 0.7K
15:48 12.76 12.76 12.75 12.75 0.7K
15:49 12.76 12.76 12.74 12.74 1.1K
15:50 12.74 12.74 12.73 12.73 0.4K
15:51 12.76 12.80 12.74 12.74 5.6K
15:52 12.74 12.77 12.74 12.77 1.7K
15:53 12.77 12.77 12.76 12.76 1.1K
15:54 12.76 12.79 12.76 12.79 1.8K
15:55 12.79 12.81 12.79 12.81 2.3K
15:56 12.82 12.86 12.82 12.84 5.2K
15:57 12.84 12.84 12.83 12.84 2.6K
15:58 12.84 12.84 12.81 12.81 1.9K
15:59 12.81 12.85 12.81 12.85 7.1K
16:00 12.84 12.84 12.81 12.84 208.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available