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 19.99 19.99 19.27 19.43 4.3K
09:32 19.43 19.73 19.43 19.73 1.7K
09:33 19.60 19.60 19.60 19.60 0.4K
09:34 19.74 19.89 19.74 19.89 0.4K
09:35 19.89 19.89 19.89 19.89 0.4K
09:36 19.89 19.89 19.89 19.89 0.0K
09:37 19.77 19.77 19.77 19.77 0.4K
09:38 19.77 19.77 19.77 19.77 0.0K
09:39 19.77 19.77 19.77 19.77 0.0K
09:40 19.77 19.85 19.75 19.75 0.6K
09:41 19.75 19.75 19.75 19.75 0.1K
09:42 19.75 19.75 19.74 19.74 0.3K
09:43 19.74 19.74 19.74 19.74 0.2K
09:44 19.74 19.74 19.74 19.74 0.0K
09:45 19.74 19.75 19.60 19.75 0.7K
09:46 19.75 19.75 19.43 19.43 1.6K
09:47 19.43 19.43 19.43 19.43 0.1K
09:48 19.43 19.43 19.43 19.43 0.0K
09:49 19.22 19.22 19.22 19.22 0.1K
09:50 19.24 19.24 19.24 19.24 0.2K
09:51 19.24 19.24 19.24 19.24 0.3K
09:52 19.24 19.24 19.24 19.24 0.0K
09:53 19.24 19.24 19.24 19.24 0.1K
09:54 19.23 19.24 19.23 19.24 0.4K
09:55 19.24 19.24 19.24 19.24 0.1K
09:56 19.24 19.41 19.24 19.41 0.4K
09:57 19.41 19.41 19.41 19.41 0.3K
09:58 19.41 19.41 19.41 19.41 0.2K
09:59 19.41 19.41 19.41 19.41 0.0K
10:00 19.41 19.41 19.41 19.41 0.1K
10:01 19.27 19.27 19.25 19.25 3.1K
10:02 19.22 19.22 19.15 19.18 1.5K
10:03 18.80 18.80 18.80 18.80 0.2K
10:04 19.10 19.10 19.10 19.10 0.3K
10:05 19.10 19.10 18.80 18.80 0.2K
10:06 18.80 18.80 18.80 18.80 0.0K
10:07 18.80 18.80 18.80 18.80 0.1K
10:08 18.80 18.99 18.80 18.99 0.6K
10:09 18.99 18.99 18.99 18.99 0.0K
10:10 18.99 18.99 18.99 18.99 0.1K
10:11 18.87 18.87 18.87 18.87 0.1K
10:12 18.87 18.87 18.87 18.87 0.0K
10:13 18.87 18.87 18.87 18.87 0.2K
10:14 18.87 18.87 18.87 18.87 0.1K
10:15 18.87 18.87 18.87 18.87 0.5K
10:16 18.87 18.99 18.87 18.99 2.1K
10:17 18.94 18.94 18.94 18.94 0.3K
10:18 19.14 19.14 19.14 19.14 0.4K
10:19 19.14 19.14 19.14 19.14 0.0K
10:20 19.14 19.14 19.14 19.14 0.1K
10:21 19.14 19.14 19.14 19.14 0.1K
10:22 19.05 19.05 18.99 18.99 0.3K
10:23 18.99 18.99 18.99 18.99 0.1K
10:24 19.22 19.48 19.22 19.48 22.1K
10:25 19.50 19.50 19.50 19.50 0.2K
10:26 19.50 19.50 19.50 19.50 0.0K
10:27 19.50 19.50 19.39 19.39 1.5K
10:28 19.39 19.39 19.39 19.39 0.1K
10:29 19.39 19.39 19.39 19.39 0.0K
10:30 19.39 19.40 19.39 19.40 0.2K
10:31 19.40 19.40 19.40 19.40 0.2K
10:32 19.40 19.40 19.40 19.40 0.1K
10:33 19.40 19.40 19.40 19.40 0.1K
10:34 19.40 19.40 19.40 19.40 0.0K
10:35 19.40 19.40 19.40 19.40 0.1K
10:36 19.40 19.40 19.40 19.40 0.1K
10:37 19.49 19.50 19.49 19.50 1.1K
10:38 19.50 19.50 19.50 19.50 0.0K
10:39 19.50 19.50 19.50 19.50 0.1K
10:40 19.46 19.46 19.46 19.46 0.1K
10:41 19.50 19.50 19.50 19.50 1.9K
10:42 19.41 19.41 19.41 19.41 0.3K
10:43 19.41 19.41 19.36 19.40 0.9K
10:44 19.35 19.35 19.35 19.35 0.5K
10:45 19.35 19.35 19.35 19.35 0.1K
10:46 19.35 19.35 19.35 19.35 0.0K
10:47 19.41 19.41 19.41 19.41 0.3K
10:48 19.41 19.45 19.41 19.45 2.5K
10:49 19.45 19.45 19.45 19.45 0.2K
10:50 19.45 19.49 19.45 19.45 2.4K
10:51 19.45 19.45 19.45 19.45 1.1K
10:52 19.35 19.38 19.35 19.38 0.5K
10:53 19.38 19.38 19.38 19.38 0.0K
10:54 19.44 19.44 19.44 19.44 0.6K
10:55 19.39 19.39 19.39 19.39 0.1K
10:56 19.40 19.40 19.40 19.40 1.1K
10:57 19.40 19.47 19.40 19.47 0.6K
10:58 19.47 19.47 19.47 19.47 0.2K
10:59 19.35 19.35 19.35 19.35 0.4K
11:00 19.35 19.35 19.35 19.35 1.4K
11:01 19.35 19.44 19.35 19.44 1.0K
11:02 19.44 19.44 19.44 19.44 0.0K
11:03 19.44 19.44 19.44 19.44 0.0K
11:04 19.44 19.44 19.36 19.36 0.5K
11:05 19.36 19.36 19.36 19.36 0.3K
11:06 19.36 19.36 19.36 19.36 0.1K
11:07 19.36 19.36 19.36 19.36 0.0K
11:08 19.36 19.36 19.36 19.36 0.4K
11:09 19.44 19.44 19.44 19.44 0.2K
11:10 19.44 19.44 19.44 19.44 0.1K
11:11 19.44 19.44 19.44 19.44 0.0K
11:12 19.35 19.35 19.35 19.35 0.1K
11:13 19.35 19.35 19.35 19.35 0.1K
11:14 19.35 19.35 19.35 19.35 0.0K
11:15 19.40 19.41 19.37 19.41 1.4K
11:16 19.41 19.41 19.41 19.41 0.1K
11:17 19.44 19.44 19.42 19.42 3.4K
11:18 19.37 19.42 19.37 19.42 0.6K
11:19 19.42 19.43 19.42 19.43 0.4K
11:20 19.43 19.43 19.43 19.43 0.2K
11:21 19.39 19.39 19.16 19.16 68.0K
11:22 19.18 19.22 19.18 19.18 5.8K
11:23 19.22 19.22 19.22 19.22 4.4K
11:24 19.22 19.22 19.22 19.22 1.3K
11:25 19.22 19.22 19.22 19.22 0.4K
11:26 19.22 19.22 19.22 19.22 0.5K
11:27 19.21 19.21 19.21 19.21 0.2K
11:28 19.15 19.15 19.15 19.15 1.0K
11:29 19.15 19.15 19.15 19.15 0.5K
11:30 19.29 19.29 19.15 19.15 2.3K
11:31 19.15 19.15 19.15 19.15 0.5K
11:32 19.15 19.15 19.15 19.15 0.4K
11:33 19.15 19.22 19.15 19.22 0.6K
11:34 19.22 19.22 19.22 19.22 0.1K
11:35 19.22 19.23 19.22 19.23 0.2K
11:36 19.23 19.23 19.23 19.23 0.1K
11:37 19.35 19.35 19.23 19.23 0.2K
11:38 19.23 19.23 19.23 19.23 0.4K
11:39 19.23 19.23 19.23 19.23 0.2K
11:40 19.23 19.23 19.22 19.22 0.4K
11:41 19.22 19.22 19.22 19.22 0.0K
11:42 19.22 19.22 19.22 19.22 0.0K
11:43 19.12 19.12 19.12 19.12 0.1K
11:44 19.12 19.12 19.12 19.12 0.0K
11:45 19.11 19.11 19.11 19.11 0.2K
11:46 19.24 19.24 19.24 19.24 2.5K
11:47 19.12 19.12 19.12 19.12 0.2K
11:48 19.12 19.12 19.12 19.12 0.1K
11:49 19.12 19.12 19.12 19.12 0.2K
11:50 19.12 19.19 19.12 19.19 0.8K
11:51 19.18 19.18 19.18 19.18 0.2K
11:52 19.18 19.18 19.10 19.10 0.3K
11:53 19.18 19.18 19.18 19.18 0.3K
11:54 19.18 19.18 19.18 19.18 0.1K
11:55 19.18 19.18 19.18 19.18 0.1K
11:56 19.18 19.18 19.18 19.18 0.1K
11:57 19.18 19.18 19.18 19.18 0.2K
11:58 19.18 19.18 19.18 19.18 0.1K
11:59 19.18 19.18 19.18 19.18 0.0K
12:00 19.18 19.18 19.18 19.18 0.3K
12:01 19.18 19.19 19.18 19.19 0.2K
12:02 19.19 19.19 19.19 19.19 0.0K
12:03 19.19 19.19 19.19 19.19 0.2K
12:04 19.19 19.19 19.19 19.19 0.1K
12:05 19.19 19.19 19.18 19.18 0.4K
12:06 19.18 19.18 19.17 19.17 0.4K
12:07 19.17 19.17 19.16 19.16 0.2K
12:08 19.16 19.16 19.16 19.16 0.0K
12:09 19.27 19.27 19.27 19.27 2.0K
12:10 19.30 19.31 19.30 19.31 2.7K
12:11 19.37 19.37 19.24 19.24 3.5K
12:12 19.24 19.24 19.24 19.24 0.3K
12:13 19.24 19.24 19.24 19.24 0.1K
12:14 19.24 19.24 19.24 19.24 1.3K
12:15 19.24 19.24 19.24 19.24 0.4K
12:16 19.24 19.24 19.24 19.24 0.0K
12:17 19.24 19.24 19.24 19.24 0.0K
12:18 19.23 19.23 19.23 19.23 0.1K
12:19 19.23 19.23 19.23 19.23 0.0K
12:20 19.23 19.23 19.23 19.23 0.0K
12:21 19.23 19.23 19.23 19.23 0.0K
12:22 19.23 19.23 19.23 19.23 0.3K
12:23 19.23 19.23 19.23 19.23 0.1K
12:24 19.23 19.24 19.23 19.24 0.3K
12:25 19.24 19.24 19.24 19.24 0.0K
12:26 19.24 19.30 19.24 19.30 3.5K
12:27 19.27 19.33 19.27 19.33 1.7K
12:28 19.33 19.33 19.33 19.33 0.0K
12:29 19.31 19.31 19.31 19.31 1.3K
12:30 19.31 19.31 19.30 19.30 0.6K
12:31 19.30 19.30 19.30 19.30 0.0K
12:32 19.30 19.30 19.30 19.30 0.4K
12:33 19.30 19.30 19.30 19.30 0.2K
12:34 19.34 19.34 19.30 19.30 0.6K
12:35 19.30 19.30 19.26 19.26 0.5K
12:36 19.26 19.26 19.26 19.26 0.0K
12:37 19.30 19.30 19.30 19.30 0.2K
12:38 19.30 19.30 19.30 19.30 0.1K
12:39 19.30 19.30 19.30 19.30 0.3K
12:40 19.30 19.30 19.30 19.30 0.0K
12:41 19.31 19.31 19.31 19.31 0.2K
12:42 19.30 19.30 19.30 19.30 1.0K
12:43 19.30 19.30 19.30 19.30 0.9K
12:44 19.30 19.30 19.30 19.30 0.4K
12:45 19.30 19.32 19.30 19.32 0.7K
12:46 19.42 19.42 19.42 19.42 2.2K
12:47 19.42 19.42 19.42 19.42 0.0K
12:48 19.42 19.42 19.42 19.42 0.0K
12:49 19.42 19.42 19.42 19.42 0.0K
12:50 19.42 19.42 19.42 19.42 0.0K
12:51 19.42 19.42 19.42 19.42 0.3K
12:52 19.42 19.42 19.42 19.42 0.0K
12:53 19.42 19.42 19.42 19.42 0.0K
12:54 19.42 19.42 19.42 19.42 0.0K
12:55 19.42 19.42 19.42 19.42 0.3K
12:56 19.42 19.42 19.42 19.42 0.4K
12:57 19.42 19.42 19.42 19.42 0.2K
12:58 19.42 19.42 19.42 19.42 0.0K
12:59 19.42 19.42 19.42 19.42 1.0K
13:00 19.42 19.42 19.42 19.42 0.1K
13:01 19.42 19.42 19.42 19.42 0.0K
13:02 19.42 19.42 19.36 19.36 0.9K
13:03 19.42 19.42 19.42 19.42 2.8K
13:04 19.47 19.47 19.42 19.42 0.9K
13:05 19.42 19.42 19.42 19.42 2.1K
13:06 19.42 19.42 19.42 19.42 0.2K
13:07 19.42 19.42 19.42 19.42 0.0K
13:08 19.42 19.42 19.42 19.42 0.0K
13:09 19.42 19.48 19.42 19.47 7.1K
13:10 19.47 19.48 19.47 19.48 0.7K
13:11 19.47 19.47 19.47 19.47 0.1K
13:12 19.47 19.47 19.47 19.47 0.1K
13:13 19.47 19.47 19.47 19.47 0.0K
13:14 19.47 19.47 19.47 19.47 0.3K
13:15 19.47 19.47 19.47 19.47 0.0K
13:16 19.47 19.47 19.43 19.43 1.6K
13:17 19.43 19.43 19.43 19.43 0.1K
13:18 19.43 19.43 19.43 19.43 0.0K
13:19 19.43 19.43 19.43 19.43 0.0K
13:20 19.43 19.43 19.43 19.43 0.1K
13:21 19.43 19.43 19.43 19.43 0.0K
13:22 19.43 19.43 19.43 19.43 0.0K
13:23 19.43 19.43 19.43 19.43 0.0K
13:24 19.43 19.43 19.43 19.43 0.0K
13:25 19.44 19.44 19.36 19.36 4.1K
13:26 19.36 19.37 19.36 19.37 2.6K
13:27 19.37 19.37 19.37 19.37 0.3K
13:28 19.37 19.37 19.37 19.37 0.0K
13:29 19.37 19.38 19.37 19.38 0.3K
13:30 19.38 19.38 19.38 19.38 0.0K
13:31 19.38 19.42 19.38 19.42 2.3K
13:32 19.42 19.43 19.42 19.43 0.7K
13:33 19.49 19.49 19.44 19.44 0.5K
13:34 19.44 19.44 19.44 19.44 0.7K
13:35 19.44 19.44 19.44 19.44 0.0K
13:36 19.44 19.44 19.44 19.44 0.2K
13:37 19.44 19.44 19.44 19.44 0.0K
13:38 19.44 19.44 19.44 19.44 1.0K
13:39 19.44 19.44 19.44 19.44 0.0K
13:40 19.41 19.41 19.41 19.41 0.1K
13:41 19.41 19.41 19.41 19.41 0.0K
13:42 19.45 19.45 19.45 19.45 0.4K
13:43 19.46 19.46 19.46 19.46 0.1K
13:44 19.37 19.37 19.37 19.37 2.6K
13:45 19.37 19.37 19.37 19.37 0.1K
13:46 19.41 19.41 19.39 19.41 0.4K
13:47 19.41 19.59 19.41 19.59 9.3K
13:48 19.59 19.71 19.59 19.71 2.8K
13:49 19.77 19.77 19.77 19.77 0.1K
13:50 19.57 19.57 19.57 19.57 2.2K
13:51 19.57 19.61 19.51 19.61 3.3K
13:52 19.61 19.61 19.61 19.61 0.0K
13:53 19.61 19.61 19.61 19.61 0.0K
13:54 19.61 19.61 19.61 19.61 0.0K
13:55 19.61 19.61 19.61 19.61 0.0K
13:56 19.61 19.63 19.61 19.63 0.1K
13:57 19.63 19.69 19.63 19.69 0.3K
13:58 19.69 19.69 19.69 19.69 0.0K
13:59 19.69 19.69 19.66 19.66 0.5K
14:00 19.66 19.68 19.66 19.68 0.2K
14:01 19.68 19.68 19.62 19.62 1.4K
14:02 19.62 19.62 19.62 19.62 0.1K
14:03 19.62 19.62 19.62 19.62 0.1K
14:04 19.62 19.62 19.62 19.62 0.2K
14:05 19.53 19.53 19.40 19.40 1.8K
14:06 19.40 19.48 19.40 19.48 0.5K
14:07 19.48 19.48 19.44 19.44 0.2K
14:08 19.44 19.44 19.44 19.44 0.0K
14:09 19.38 19.38 19.38 19.38 0.2K
14:10 19.45 19.45 19.45 19.45 2.8K
14:11 19.45 19.45 19.45 19.45 0.5K
14:12 19.45 19.45 19.45 19.45 0.1K
14:13 19.45 19.45 19.45 19.45 0.2K
14:14 19.45 19.45 19.45 19.45 0.1K
14:15 19.45 19.45 19.45 19.45 0.1K
14:16 19.45 19.46 19.37 19.46 1.3K
14:17 19.46 19.46 19.46 19.46 0.2K
14:18 19.32 19.32 19.31 19.31 1.2K
14:19 19.31 19.31 19.31 19.31 0.3K
14:20 19.38 19.38 19.22 19.22 0.6K
14:21 19.22 19.31 19.22 19.31 2.7K
14:22 19.31 19.31 19.31 19.31 1.7K
14:23 19.31 19.31 19.31 19.31 0.3K
14:24 19.31 19.31 19.31 19.31 0.1K
14:25 19.31 19.31 19.21 19.21 0.6K
14:26 19.21 19.31 19.21 19.31 0.1K
14:27 19.31 19.31 19.31 19.31 0.4K
14:28 19.31 19.31 19.31 19.31 0.0K
14:29 19.31 19.31 19.22 19.22 0.6K
14:30 19.39 19.39 19.37 19.37 2.0K
14:31 19.37 19.37 19.37 19.37 0.5K
14:32 19.39 19.39 19.37 19.37 2.4K
14:33 19.37 19.37 19.37 19.37 0.6K
14:34 19.37 19.37 19.37 19.37 0.3K
14:35 19.38 19.38 19.38 19.38 0.1K
14:36 19.35 19.35 19.19 19.19 5.3K
14:37 19.19 19.27 19.19 19.25 1.7K
14:38 19.25 19.25 19.25 19.25 0.0K
14:39 19.25 19.25 19.25 19.25 0.0K
14:40 19.25 19.25 19.25 19.25 0.1K
14:41 19.25 19.25 19.25 19.25 0.0K
14:42 19.25 19.25 19.25 19.25 0.0K
14:43 19.25 19.25 19.25 19.25 0.0K
14:44 19.25 19.25 19.25 19.25 0.0K
14:45 19.37 19.51 19.37 19.51 8.7K
14:46 19.47 19.47 19.47 19.47 0.8K
14:47 19.47 19.47 19.47 19.47 0.4K
14:48 19.47 19.47 19.47 19.47 0.0K
14:49 19.47 19.47 19.47 19.47 0.0K
14:50 19.47 19.47 19.47 19.47 0.2K
14:51 19.47 19.47 19.47 19.47 0.2K
14:52 19.47 19.47 19.44 19.44 0.1K
14:53 19.39 19.41 19.39 19.41 1.2K
14:54 19.41 19.41 19.41 19.41 0.3K
14:55 19.41 19.41 19.41 19.41 0.0K
14:56 19.41 19.41 19.41 19.41 0.1K
14:57 19.30 19.30 19.30 19.30 6.4K
14:58 19.30 19.30 19.29 19.29 0.4K
14:59 19.29 19.29 19.29 19.29 0.3K
15:00 19.29 19.30 19.29 19.30 0.3K
15:01 19.24 19.24 19.24 19.24 0.1K
15:02 19.31 19.31 19.31 19.31 0.3K
15:03 19.31 19.31 19.26 19.30 1.2K
15:04 19.30 19.30 19.17 19.17 0.2K
15:05 19.17 19.17 19.17 19.17 0.0K
15:06 19.17 19.17 19.17 19.17 0.0K
15:07 19.17 19.17 19.17 19.17 0.1K
15:08 19.17 19.17 19.17 19.17 0.2K
15:09 19.17 19.17 19.17 19.17 0.0K
15:10 19.17 19.17 19.17 19.17 0.2K
15:11 19.17 19.28 19.17 19.20 0.9K
15:12 19.20 19.20 19.20 19.20 0.0K
15:13 19.20 19.24 19.20 19.24 0.3K
15:14 19.24 19.24 19.17 19.17 0.2K
15:15 19.25 19.25 19.25 19.25 0.3K
15:16 19.27 19.27 19.22 19.27 0.6K
15:17 19.27 19.27 19.22 19.22 0.9K
15:18 19.26 19.26 19.26 19.26 0.2K
15:19 19.26 19.26 19.26 19.26 0.3K
15:20 19.24 19.26 19.24 19.26 1.6K
15:21 19.26 19.30 19.26 19.30 0.2K
15:22 19.25 19.25 19.21 19.21 2.7K
15:23 19.22 19.23 19.20 19.23 2.7K
15:24 19.23 19.23 19.23 19.23 0.0K
15:25 19.15 19.15 19.15 19.15 0.3K
15:26 19.15 19.18 19.15 19.18 0.3K
15:27 19.15 19.15 19.15 19.15 1.3K
15:28 19.15 19.15 19.15 19.15 0.0K
15:29 19.12 19.12 19.12 19.12 0.1K
15:30 19.12 19.12 19.12 19.12 0.1K
15:31 19.12 19.12 19.12 19.12 0.1K
15:32 19.12 19.12 19.12 19.12 0.0K
15:33 19.12 19.16 19.12 19.16 3.4K
15:34 19.12 19.12 19.12 19.12 0.2K
15:35 19.12 19.15 19.10 19.15 1.5K
15:36 19.17 19.17 19.17 19.17 0.2K
15:37 19.17 19.17 19.17 19.17 0.2K
15:38 19.19 19.19 19.16 19.16 2.6K
15:39 19.16 19.16 19.16 19.16 0.0K
15:40 19.16 19.16 19.14 19.14 0.2K
15:41 19.15 19.15 19.15 19.15 0.2K
15:42 19.12 19.12 19.12 19.12 5.1K
15:43 19.12 19.17 19.12 19.17 13.4K
15:44 19.17 19.17 19.17 19.17 0.7K
15:45 19.17 19.17 19.17 19.17 0.1K
15:46 19.17 19.17 19.17 19.17 0.5K
15:47 19.17 19.17 19.17 19.17 1.9K
15:48 19.20 19.20 19.20 19.20 11.5K
15:49 19.20 19.20 19.18 19.18 2.1K
15:50 19.18 19.18 19.18 19.18 0.0K
15:51 19.18 19.18 19.15 19.15 5.1K
15:52 19.15 19.15 19.14 19.14 2.0K
15:53 19.13 19.13 19.13 19.13 3.5K
15:54 19.09 19.13 19.09 19.13 0.7K
15:55 19.13 19.14 19.10 19.14 1.1K
15:56 19.12 19.20 19.12 19.20 6.9K
15:57 19.20 19.20 19.16 19.16 2.8K
15:58 19.20 19.21 19.15 19.15 7.1K
15:59 19.15 19.16 19.12 19.13 5.0K
16:00 19.13 19.13 19.07 19.11 245.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available