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 18.80 19.62 18.66 19.62 3.1K
09:32 19.62 19.62 19.11 19.11 5.5K
09:33 19.09 19.25 18.95 19.25 3.7K
09:34 19.82 19.82 19.14 19.14 4.0K
09:35 19.12 19.12 19.05 19.05 0.4K
09:36 19.05 19.05 19.05 19.05 0.0K
09:37 19.05 19.05 19.05 19.05 0.0K
09:38 19.05 19.05 19.05 19.05 0.0K
09:39 19.05 19.05 19.05 19.05 0.0K
09:40 19.05 19.05 19.05 19.05 0.0K
09:41 19.05 19.05 19.05 19.05 0.0K
09:42 19.05 19.05 19.05 19.05 0.0K
09:43 19.05 19.05 18.79 18.83 0.8K
09:44 18.83 18.83 18.83 18.83 0.0K
09:45 18.83 18.83 18.83 18.83 0.2K
09:46 19.08 19.19 18.93 19.19 1.8K
09:47 19.10 19.38 19.10 19.32 5.3K
09:48 19.32 19.39 19.32 19.39 3.3K
09:49 19.32 19.32 19.32 19.32 0.8K
09:50 19.29 19.29 19.29 19.29 2.0K
09:51 19.29 19.29 19.02 19.02 6.0K
09:52 19.08 19.08 18.93 18.93 1.2K
09:53 18.93 18.93 18.93 18.93 0.1K
09:54 19.01 19.01 19.01 19.01 0.2K
09:55 19.01 19.01 19.01 19.01 0.2K
09:56 19.01 19.01 19.01 19.01 0.0K
09:57 19.01 19.01 18.93 18.93 0.2K
09:58 18.93 18.95 18.93 18.95 0.4K
09:59 18.90 18.90 18.90 18.90 0.3K
10:00 18.90 18.90 18.90 18.90 0.0K
10:01 18.90 18.90 18.90 18.90 0.4K
10:02 18.90 18.90 18.90 18.90 0.1K
10:03 18.90 18.90 18.90 18.90 0.0K
10:04 18.90 18.90 18.90 18.90 0.0K
10:05 18.90 18.90 18.75 18.75 3.9K
10:06 18.75 18.80 18.75 18.80 0.8K
10:07 18.80 18.80 18.69 18.72 0.8K
10:08 18.72 18.72 18.67 18.67 0.2K
10:09 18.69 18.69 18.67 18.67 1.2K
10:10 18.60 18.60 18.54 18.54 4.5K
10:11 18.54 18.65 18.54 18.65 3.0K
10:12 18.64 18.64 18.64 18.64 0.3K
10:13 18.64 18.64 18.64 18.64 0.0K
10:14 18.64 18.64 18.64 18.64 0.0K
10:15 18.63 18.63 18.63 18.63 0.3K
10:16 18.63 18.63 18.63 18.63 0.0K
10:17 18.63 18.63 18.63 18.63 0.0K
10:18 18.63 18.63 18.63 18.63 0.0K
10:19 18.63 18.63 18.63 18.63 0.0K
10:20 18.63 18.65 18.63 18.65 0.2K
10:21 18.65 18.65 18.65 18.65 0.1K
10:22 18.65 18.74 18.65 18.74 2.6K
10:23 18.66 18.70 18.66 18.66 2.7K
10:24 18.65 18.67 18.65 18.67 0.6K
10:25 18.54 18.54 18.54 18.54 0.2K
10:26 18.77 18.77 18.67 18.67 2.6K
10:27 18.67 18.67 18.66 18.66 0.2K
10:28 18.66 18.66 18.66 18.66 0.3K
10:29 18.66 18.73 18.62 18.73 1.8K
10:30 18.68 18.69 18.62 18.62 8.0K
10:31 18.61 18.61 18.61 18.61 0.9K
10:32 18.64 18.64 18.56 18.56 4.9K
10:33 18.56 18.59 18.56 18.59 0.2K
10:34 18.59 18.71 18.59 18.71 0.3K
10:35 18.71 18.71 18.71 18.71 0.0K
10:36 18.62 18.69 18.54 18.54 2.4K
10:37 18.55 18.57 18.55 18.57 0.9K
10:38 18.57 18.57 18.54 18.54 0.2K
10:39 18.54 18.54 18.54 18.54 0.0K
10:40 18.54 18.54 18.54 18.54 0.0K
10:41 18.54 18.54 18.54 18.54 0.1K
10:42 18.54 18.54 18.54 18.54 0.2K
10:43 18.47 18.47 18.47 18.47 0.5K
10:44 18.47 18.47 18.47 18.47 0.0K
10:45 18.47 18.47 18.47 18.47 1.7K
10:46 18.47 18.54 18.47 18.54 4.7K
10:47 18.52 18.52 18.52 18.52 0.2K
10:48 18.52 18.52 18.52 18.52 0.0K
10:49 18.55 18.55 18.55 18.55 0.2K
10:50 18.55 18.57 18.55 18.57 1.6K
10:51 18.57 18.57 18.52 18.52 0.2K
10:52 18.52 18.52 18.52 18.52 0.1K
10:53 18.52 18.52 18.52 18.52 0.0K
10:54 18.52 18.52 18.52 18.52 0.1K
10:55 18.52 18.52 18.52 18.52 0.1K
10:56 18.52 18.52 18.52 18.52 0.0K
10:57 18.52 18.52 18.52 18.52 0.0K
10:58 18.52 18.52 18.48 18.48 1.4K
10:59 18.45 18.45 18.45 18.45 0.2K
11:00 18.47 18.47 18.47 18.47 0.6K
11:01 18.47 18.48 18.47 18.48 0.9K
11:02 18.48 18.53 18.48 18.53 0.3K
11:03 18.53 18.53 18.52 18.52 3.3K
11:04 18.52 18.70 18.52 18.55 3.1K
11:05 18.60 18.63 18.60 18.63 0.7K
11:06 18.62 18.63 18.62 18.63 3.8K
11:07 18.63 18.63 18.63 18.63 0.0K
11:08 18.63 18.63 18.63 18.63 0.0K
11:09 18.63 18.63 18.63 18.63 0.0K
11:10 18.63 18.63 18.63 18.63 0.0K
11:11 18.63 18.63 18.63 18.63 0.0K
11:12 18.63 18.63 18.63 18.63 0.0K
11:13 18.63 18.63 18.63 18.63 0.0K
11:14 18.63 18.63 18.63 18.63 0.1K
11:15 18.63 18.69 18.63 18.69 0.8K
11:16 18.79 18.89 18.79 18.89 3.6K
11:17 18.89 18.89 18.88 18.88 0.2K
11:18 18.88 18.88 18.88 18.88 0.1K
11:19 18.88 18.88 18.88 18.88 0.1K
11:20 18.88 18.88 18.88 18.88 0.0K
11:21 18.88 18.91 18.88 18.91 1.5K
11:22 18.91 18.91 18.87 18.87 0.8K
11:23 18.80 18.82 18.80 18.82 0.9K
11:24 18.82 18.82 18.80 18.80 0.5K
11:25 18.88 18.88 18.88 18.88 1.0K
11:26 18.88 18.88 18.88 18.88 0.0K
11:27 18.88 18.88 18.88 18.88 0.1K
11:28 18.80 18.80 18.80 18.80 0.1K
11:29 18.80 18.80 18.80 18.80 0.1K
11:30 18.80 18.80 18.80 18.80 0.1K
11:31 18.80 18.80 18.80 18.80 0.0K
11:32 18.80 18.90 18.80 18.86 0.9K
11:33 18.85 18.85 18.85 18.85 0.2K
11:34 18.85 18.85 18.85 18.85 0.0K
11:35 18.85 18.87 18.85 18.87 0.2K
11:36 18.87 18.87 18.87 18.87 0.1K
11:37 18.87 19.01 18.87 19.01 14.6K
11:38 18.99 19.01 18.99 19.01 4.1K
11:39 19.01 19.01 19.01 19.01 0.1K
11:40 19.01 19.01 19.01 19.01 0.1K
11:41 19.01 19.01 18.91 18.91 6.7K
11:42 18.91 18.91 18.91 18.91 18.0K
11:43 18.91 18.91 18.91 18.91 0.1K
11:44 18.98 18.98 18.98 18.98 4.0K
11:45 19.04 19.04 19.04 19.04 2.1K
11:46 19.04 19.04 19.04 19.04 0.0K
11:47 19.04 19.04 19.04 19.04 0.0K
11:48 19.04 19.04 19.04 19.04 0.0K
11:49 19.04 19.04 19.04 19.04 0.2K
11:50 19.03 19.03 19.00 19.00 14.0K
11:51 19.00 19.21 19.00 19.07 3.7K
11:52 19.00 19.10 19.00 19.10 0.6K
11:53 19.10 19.10 19.10 19.10 0.2K
11:54 19.10 19.11 19.10 19.11 0.3K
11:55 19.09 19.09 19.09 19.09 1.0K
11:56 19.09 19.09 19.09 19.09 0.0K
11:57 19.09 19.09 19.09 19.09 0.1K
11:58 19.09 19.09 19.02 19.02 0.1K
11:59 18.97 19.01 18.97 18.99 3.7K
12:00 19.01 19.01 19.01 19.01 1.4K
12:01 19.04 19.09 19.04 19.09 0.7K
12:02 19.09 19.09 19.09 19.09 0.0K
12:03 19.03 19.03 18.95 19.02 0.9K
12:04 19.02 19.02 19.02 19.02 0.1K
12:05 19.02 19.02 18.99 18.99 0.1K
12:06 18.99 19.08 18.99 19.08 4.3K
12:07 19.08 19.08 19.02 19.02 0.3K
12:08 19.02 19.02 18.95 18.95 0.5K
12:09 18.95 18.95 18.95 18.95 0.0K
12:10 18.95 18.97 18.95 18.97 0.5K
12:11 18.97 18.97 18.97 18.97 0.3K
12:12 18.97 18.97 18.97 18.97 0.0K
12:13 18.97 18.97 18.97 18.97 0.0K
12:14 18.95 18.95 18.95 18.95 0.6K
12:15 18.97 19.00 18.97 19.00 2.6K
12:16 19.00 19.00 19.00 19.00 2.2K
12:17 19.00 19.00 19.00 19.00 0.0K
12:18 19.00 19.00 19.00 19.00 0.1K
12:19 19.00 19.00 19.00 19.00 0.1K
12:20 19.00 19.00 19.00 19.00 0.1K
12:21 19.00 19.00 19.00 19.00 0.2K
12:22 19.00 19.00 19.00 19.00 0.1K
12:23 19.00 19.08 19.00 19.08 0.5K
12:24 19.08 19.08 19.08 19.08 0.0K
12:25 19.07 19.07 19.07 19.07 0.2K
12:26 19.07 19.07 19.07 19.07 0.0K
12:27 19.06 19.06 19.06 19.06 0.3K
12:28 19.06 19.06 19.06 19.06 0.1K
12:29 19.06 19.06 19.06 19.06 0.0K
12:30 19.06 19.06 19.06 19.06 0.0K
12:31 19.06 19.09 19.06 19.09 0.7K
12:32 19.09 19.09 19.09 19.09 0.2K
12:33 19.09 19.09 19.09 19.09 0.0K
12:34 19.09 19.09 19.09 19.09 0.0K
12:35 19.09 19.09 19.08 19.08 0.1K
12:36 19.08 19.08 19.08 19.08 0.4K
12:37 19.08 19.08 19.08 19.08 0.0K
12:38 19.08 19.08 19.08 19.08 0.2K
12:39 19.08 19.08 19.08 19.08 0.0K
12:40 19.08 19.08 19.08 19.08 0.2K
12:41 19.08 19.08 19.08 19.08 0.1K
12:42 19.08 19.08 19.08 19.08 0.0K
12:43 19.08 19.08 19.08 19.08 0.4K
12:44 19.08 19.08 19.08 19.08 0.0K
12:45 19.08 19.08 19.08 19.08 0.0K
12:46 19.08 19.08 19.08 19.08 0.1K
12:47 19.08 19.08 19.00 19.00 1.4K
12:48 19.07 19.11 19.07 19.11 1.4K
12:49 19.11 19.11 18.99 18.99 1.3K
12:50 18.99 19.05 18.99 19.05 1.6K
12:51 19.05 19.05 19.05 19.05 0.1K
12:52 19.05 19.05 19.05 19.05 0.1K
12:53 19.05 19.05 19.05 19.05 0.0K
12:54 18.84 18.84 18.84 18.84 1.7K
12:55 19.00 19.08 19.00 19.08 1.6K
12:56 19.08 19.08 19.08 19.08 0.1K
12:57 19.08 19.08 19.08 19.08 0.0K
12:58 19.08 19.08 19.00 19.00 0.1K
12:59 19.00 19.00 19.00 19.00 0.1K
13:00 19.00 19.00 19.00 19.00 0.0K
13:01 19.00 19.00 19.00 19.00 0.0K
13:02 19.00 19.00 19.00 19.00 0.4K
13:03 19.02 19.02 19.02 19.02 0.9K
13:04 19.02 19.02 19.02 19.02 0.0K
13:05 19.02 19.02 19.02 19.02 1.2K
13:06 19.02 19.02 19.02 19.02 0.0K
13:07 19.01 19.01 18.99 18.99 0.4K
13:08 18.99 19.03 18.99 19.03 2.2K
13:09 19.03 19.03 19.03 19.03 0.3K
13:10 19.03 19.03 19.03 19.03 0.6K
13:11 19.06 19.06 19.03 19.03 1.7K
13:12 19.03 19.03 19.03 19.03 0.6K
13:13 19.03 19.03 19.03 19.03 0.1K
13:14 19.08 19.08 19.08 19.08 1.7K
13:15 19.08 19.08 19.05 19.05 0.7K
13:16 19.05 19.05 19.05 19.05 0.0K
13:17 19.05 19.05 19.05 19.05 0.0K
13:18 19.05 19.05 19.05 19.05 0.0K
13:19 19.02 19.02 19.02 19.02 0.5K
13:20 19.02 19.02 19.02 19.02 0.5K
13:21 19.02 19.02 19.02 19.02 0.0K
13:22 19.02 19.06 19.02 19.06 1.6K
13:23 19.06 19.06 19.06 19.06 0.1K
13:24 19.06 19.06 19.06 19.06 0.0K
13:25 19.07 19.07 19.01 19.01 2.1K
13:26 19.01 19.01 19.01 19.01 0.0K
13:27 19.01 19.01 19.01 19.01 0.0K
13:28 19.01 19.01 19.01 19.01 0.2K
13:29 19.01 19.06 19.01 19.06 0.6K
13:30 19.06 19.06 19.06 19.06 0.0K
13:31 19.06 19.06 19.06 19.06 0.1K
13:32 19.02 19.02 19.00 19.02 0.6K
13:33 19.02 19.02 19.02 19.02 0.2K
13:34 19.02 19.02 19.02 19.02 0.0K
13:35 19.02 19.02 19.02 19.02 0.0K
13:36 19.02 19.02 19.02 19.02 0.0K
13:37 19.02 19.02 19.02 19.02 0.0K
13:38 19.02 19.02 19.02 19.02 0.0K
13:39 19.02 19.02 19.02 19.02 0.0K
13:40 19.02 19.02 19.02 19.02 0.2K
13:41 19.02 19.02 18.97 18.97 0.6K
13:42 18.97 18.97 18.97 18.97 0.0K
13:43 18.97 18.97 18.97 18.97 0.0K
13:44 18.97 19.01 18.97 18.99 1.7K
13:45 18.96 18.96 18.96 18.96 0.2K
13:46 18.96 18.96 18.96 18.96 0.0K
13:47 18.95 18.95 18.95 18.95 0.2K
13:48 18.95 18.95 18.95 18.95 0.2K
13:49 18.95 18.95 18.95 18.95 0.1K
13:50 18.95 18.95 18.95 18.95 0.0K
13:51 18.95 18.95 18.95 18.95 0.4K
13:52 19.04 19.04 19.03 19.03 0.5K
13:53 19.01 19.01 19.01 19.01 0.3K
13:54 19.01 19.01 19.01 19.01 0.1K
13:55 19.01 19.01 19.01 19.01 0.4K
13:56 19.05 19.05 19.05 19.05 0.2K
13:57 19.05 19.05 19.05 19.05 0.0K
13:58 19.05 19.05 19.05 19.05 0.0K
13:59 19.05 19.05 19.05 19.05 0.0K
14:00 19.08 19.13 19.08 19.13 3.6K
14:01 19.13 19.13 19.13 19.13 0.0K
14:02 19.24 19.24 19.24 19.24 0.4K
14:03 19.24 19.24 19.24 19.24 0.0K
14:04 19.24 19.24 19.24 19.24 0.0K
14:05 19.26 19.29 19.26 19.29 0.8K
14:06 19.29 19.29 19.29 19.29 0.0K
14:07 19.30 19.30 19.30 19.30 0.8K
14:08 19.30 19.30 19.30 19.30 0.0K
14:09 19.30 19.30 19.30 19.30 0.0K
14:10 19.30 19.30 19.30 19.30 0.2K
14:11 19.30 19.30 19.21 19.21 0.2K
14:12 19.21 19.29 19.21 19.29 0.1K
14:13 19.29 19.31 19.29 19.31 0.3K
14:14 19.31 19.31 19.31 19.31 0.0K
14:15 19.31 19.31 19.31 19.31 0.1K
14:16 19.31 19.31 19.31 19.31 0.4K
14:17 19.31 19.31 19.31 19.31 0.0K
14:18 19.31 19.31 19.31 19.31 0.3K
14:19 19.31 19.31 19.31 19.31 0.1K
14:20 19.29 19.31 19.29 19.31 0.2K
14:21 19.31 19.31 19.31 19.31 0.0K
14:22 19.29 19.29 19.29 19.29 0.1K
14:23 19.29 19.31 19.29 19.31 2.4K
14:24 19.37 19.39 19.37 19.39 1.5K
14:25 19.38 19.38 19.38 19.38 0.7K
14:26 19.38 19.38 19.35 19.35 0.2K
14:27 19.35 19.35 19.35 19.35 0.0K
14:28 19.35 19.35 19.35 19.35 0.1K
14:29 19.35 19.35 19.35 19.35 0.3K
14:30 19.31 19.31 19.31 19.31 1.2K
14:31 19.31 19.31 19.31 19.31 0.1K
14:32 19.31 19.32 19.31 19.32 0.3K
14:33 19.32 19.32 19.31 19.31 0.3K
14:34 19.32 19.32 19.32 19.32 0.2K
14:35 19.32 19.32 19.32 19.32 0.1K
14:36 19.32 19.32 19.32 19.32 0.1K
14:37 19.32 19.32 19.32 19.32 0.3K
14:38 19.32 19.32 19.32 19.32 0.1K
14:39 19.32 19.32 19.32 19.32 0.0K
14:40 19.32 19.32 19.27 19.27 1.2K
14:41 19.25 19.25 19.25 19.25 1.0K
14:42 19.25 19.25 19.25 19.25 0.1K
14:43 19.25 19.25 19.25 19.25 0.4K
14:44 19.22 19.22 19.22 19.22 0.1K
14:45 19.22 19.22 19.22 19.22 0.0K
14:46 19.22 19.28 19.22 19.28 1.4K
14:47 19.27 19.27 19.27 19.27 0.4K
14:48 19.27 19.27 19.27 19.27 0.0K
14:49 19.27 19.27 19.27 19.27 0.0K
14:50 19.30 19.35 19.30 19.35 0.8K
14:51 19.35 19.35 19.35 19.35 0.1K
14:52 19.35 19.35 19.35 19.35 0.1K
14:53 19.37 19.37 19.37 19.37 0.1K
14:54 19.37 19.37 19.37 19.37 0.0K
14:55 19.37 19.37 19.37 19.37 0.9K
14:56 19.36 19.36 19.36 19.36 1.9K
14:57 19.40 19.40 19.39 19.39 0.6K
14:58 19.39 19.41 19.39 19.41 0.4K
14:59 19.41 19.41 19.41 19.41 0.4K
15:00 19.41 19.43 19.41 19.43 0.4K
15:01 19.43 19.59 19.43 19.59 7.0K
15:02 19.55 19.61 19.55 19.61 0.3K
15:03 19.61 19.63 19.61 19.63 3.2K
15:04 19.60 19.60 19.58 19.59 0.9K
15:05 19.59 19.65 19.59 19.63 1.3K
15:06 19.63 19.63 19.63 19.63 1.1K
15:07 19.63 19.63 19.63 19.63 0.2K
15:08 19.63 19.63 19.63 19.63 0.2K
15:09 19.63 19.63 19.62 19.62 0.2K
15:10 19.62 19.62 19.62 19.62 0.4K
15:11 19.62 19.65 19.60 19.60 0.7K
15:12 19.65 19.68 19.65 19.68 0.2K
15:13 19.68 19.68 19.62 19.62 0.5K
15:14 19.65 19.68 19.65 19.68 0.5K
15:15 19.65 19.65 19.61 19.61 0.5K
15:16 19.67 19.67 19.61 19.67 0.9K
15:17 19.68 19.68 19.65 19.65 0.7K
15:18 19.65 19.75 19.65 19.75 0.6K
15:19 19.77 19.77 19.77 19.77 0.3K
15:20 19.77 19.77 19.77 19.77 0.2K
15:21 19.77 19.77 19.67 19.67 0.7K
15:22 19.67 19.67 19.67 19.67 0.3K
15:23 19.67 19.73 19.67 19.73 0.3K
15:24 19.73 19.73 19.73 19.73 0.4K
15:25 19.73 19.73 19.66 19.71 1.1K
15:26 19.72 19.77 19.72 19.77 0.8K
15:27 19.77 19.77 19.71 19.71 0.3K
15:28 19.71 19.71 19.71 19.71 0.2K
15:29 19.71 19.71 19.67 19.67 5.3K
15:30 19.67 19.67 19.58 19.59 1.6K
15:31 19.59 19.59 19.59 19.59 0.1K
15:32 19.59 19.59 19.59 19.59 0.5K
15:33 19.59 19.62 19.58 19.62 0.7K
15:34 19.58 19.58 19.53 19.56 4.4K
15:35 19.56 19.56 19.56 19.56 0.5K
15:36 19.56 19.61 19.56 19.61 0.2K
15:37 19.61 19.61 19.56 19.56 0.2K
15:38 19.56 19.64 19.56 19.64 3.3K
15:39 19.66 19.66 19.64 19.64 0.2K
15:40 19.61 19.63 19.61 19.63 4.3K
15:41 19.58 19.58 19.57 19.57 8.6K
15:42 19.60 19.60 19.59 19.59 0.3K
15:43 19.63 19.63 19.63 19.63 1.3K
15:44 19.59 19.62 19.56 19.56 2.5K
15:45 19.56 19.56 19.54 19.54 0.2K
15:46 19.54 19.55 19.54 19.54 1.4K
15:47 19.54 19.55 19.54 19.55 0.7K
15:48 19.55 19.59 19.55 19.56 1.2K
15:49 19.56 19.59 19.56 19.59 0.4K
15:50 19.56 19.56 19.56 19.56 0.5K
15:51 19.55 19.55 19.54 19.54 1.6K
15:52 19.45 19.45 19.45 19.45 3.3K
15:53 19.45 19.61 19.45 19.61 2.1K
15:54 19.61 19.68 19.61 19.68 1.8K
15:55 19.68 19.68 19.54 19.54 3.6K
15:56 19.54 19.54 19.36 19.36 4.7K
15:57 19.36 19.38 19.35 19.35 8.4K
15:58 19.47 19.49 19.44 19.44 4.8K
15:59 19.48 19.48 19.44 19.45 7.5K
16:00 19.44 19.44 19.41 19.41 60.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available