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
09:30 19.39 19.39 19.25 19.25 2.2K
09:31 19.03 19.03 19.03 19.03 0.7K
09:32 19.25 19.25 19.03 19.03 0.4K
09:33 19.03 19.03 19.03 19.03 0.1K
09:34 19.26 19.26 19.14 19.14 1.5K
09:35 19.03 19.26 19.03 19.14 0.8K
09:36 19.14 19.14 19.14 19.14 0.4K
09:37 19.14 19.14 19.14 19.14 0.2K
09:38 19.14 19.14 19.14 19.14 0.0K
09:39 19.14 19.14 19.14 19.14 0.2K
09:40 19.14 19.14 19.14 19.14 0.5K
09:41 19.14 19.14 19.14 19.14 0.2K
09:42 19.14 19.14 19.14 19.14 0.1K
09:43 19.14 19.14 19.14 19.14 0.0K
09:44 19.14 19.14 19.14 19.14 0.0K
09:45 19.14 19.14 19.14 19.14 0.2K
09:46 19.14 19.14 19.14 19.14 0.0K
09:47 19.14 19.14 19.14 19.14 0.6K
09:48 19.14 19.14 19.14 19.14 0.6K
09:49 19.14 19.14 19.14 19.14 0.0K
09:50 19.14 19.14 19.14 19.14 0.0K
09:51 19.14 19.14 19.14 19.14 0.0K
09:52 19.14 19.14 19.14 19.14 0.0K
09:53 19.03 19.03 19.03 19.03 0.5K
09:54 19.03 19.03 19.03 19.03 0.1K
09:55 19.03 19.03 19.03 19.03 0.1K
09:56 19.08 19.08 19.08 19.08 0.6K
09:57 19.08 19.08 19.08 19.08 0.4K
09:58 19.08 19.08 19.08 19.08 0.4K
09:59 19.08 19.08 19.08 19.08 1.0K
10:00 19.08 19.08 19.08 19.08 0.4K
10:01 19.08 19.08 19.08 19.08 0.6K
10:02 18.99 18.99 18.99 18.99 0.3K
10:03 18.99 18.99 18.99 18.99 0.2K
10:04 18.99 18.99 18.99 18.99 0.0K
10:05 18.87 18.87 18.87 18.87 0.2K
10:06 18.95 18.95 18.95 18.95 0.3K
10:07 18.95 18.95 18.95 18.95 0.2K
10:08 18.94 18.94 18.92 18.92 1.1K
10:09 18.90 18.90 18.89 18.89 1.3K
10:10 18.90 18.90 18.89 18.89 1.0K
10:11 18.88 18.88 18.88 18.88 0.4K
10:12 18.89 18.89 18.88 18.88 0.7K
10:13 18.88 18.88 18.88 18.88 0.6K
10:14 19.00 19.00 19.00 19.00 1.9K
10:15 19.21 19.21 19.21 19.21 0.1K
10:16 19.28 19.28 19.28 19.28 3.2K
10:17 19.36 19.36 19.36 19.36 0.3K
10:18 19.32 19.32 19.32 19.32 0.8K
10:19 19.32 19.32 19.32 19.32 0.7K
10:20 19.32 19.32 19.32 19.32 0.1K
10:21 19.32 19.32 19.32 19.32 0.1K
10:22 19.32 19.32 19.31 19.31 0.5K
10:23 19.32 19.32 19.31 19.31 0.4K
10:24 19.31 19.31 19.31 19.31 0.0K
10:25 19.31 19.31 19.31 19.31 0.0K
10:26 19.31 19.31 19.31 19.31 0.0K
10:27 19.31 19.31 19.31 19.31 0.0K
10:28 19.31 19.31 19.31 19.31 0.0K
10:29 19.31 19.31 19.31 19.31 0.0K
10:30 19.30 19.30 19.30 19.30 1.7K
10:31 19.30 19.30 19.30 19.30 0.6K
10:32 19.30 19.30 19.30 19.30 1.5K
10:33 19.31 19.31 19.31 19.31 0.4K
10:34 19.30 19.31 19.30 19.31 0.1K
10:35 19.31 19.31 19.31 19.31 0.2K
10:36 19.31 19.31 19.31 19.31 0.0K
10:37 19.31 19.31 19.31 19.31 0.0K
10:38 19.31 19.31 19.31 19.31 0.0K
10:39 19.34 19.34 19.34 19.34 0.5K
10:40 19.31 19.34 19.31 19.34 0.5K
10:41 19.34 19.34 19.34 19.34 1.5K
10:42 19.34 19.34 19.34 19.34 0.3K
10:43 19.34 19.34 19.34 19.34 0.1K
10:44 19.34 19.34 19.34 19.34 0.0K
10:45 19.34 19.34 19.34 19.34 0.0K
10:46 19.34 19.34 19.34 19.34 0.9K
10:47 19.34 19.34 19.34 19.34 0.0K
10:48 19.34 19.34 19.34 19.34 0.0K
10:49 19.34 19.34 19.34 19.34 0.2K
10:50 19.24 19.24 19.24 19.24 0.8K
10:51 19.24 19.24 19.24 19.24 0.1K
10:52 19.24 19.24 19.24 19.24 0.1K
10:53 19.24 19.24 19.24 19.24 0.0K
10:54 19.24 19.24 19.24 19.24 0.0K
10:55 19.24 19.24 19.24 19.24 0.1K
10:56 19.24 19.24 19.24 19.24 0.1K
10:57 19.24 19.24 19.24 19.24 0.0K
10:58 19.14 19.14 19.14 19.14 1.2K
10:59 19.24 19.24 19.14 19.14 0.1K
11:00 19.14 19.14 19.14 19.14 0.1K
11:01 19.14 19.14 19.14 19.14 0.0K
11:02 19.14 19.14 19.14 19.14 0.0K
11:03 19.14 19.14 19.14 19.14 0.0K
11:04 19.14 19.14 19.14 19.14 0.0K
11:05 19.14 19.14 19.14 19.14 0.1K
11:06 19.14 19.14 19.14 19.14 0.0K
11:07 19.14 19.14 19.14 19.14 0.0K
11:08 19.14 19.14 19.14 19.14 0.1K
11:09 19.14 19.14 19.14 19.14 0.1K
11:10 19.14 19.14 19.14 19.14 0.5K
11:11 19.14 19.14 19.14 19.14 0.0K
11:12 19.14 19.14 19.14 19.14 0.0K
11:13 19.14 19.14 19.14 19.14 0.0K
11:14 19.14 19.14 19.14 19.14 0.1K
11:15 19.16 19.16 19.16 19.16 0.4K
11:16 19.16 19.16 19.16 19.16 0.1K
11:17 19.16 19.16 19.16 19.16 0.0K
11:18 19.16 19.16 19.16 19.16 0.0K
11:19 19.16 19.16 19.16 19.16 0.2K
11:20 19.03 19.03 19.03 19.03 1.4K
11:21 19.06 19.06 19.03 19.03 1.1K
11:22 19.03 19.03 19.03 19.03 0.0K
11:23 19.03 19.03 19.03 19.03 0.1K
11:24 19.03 19.03 19.03 19.03 0.0K
11:25 19.03 19.03 19.03 19.02 0.5K
11:26 19.03 19.03 19.03 19.03 0.4K
11:27 19.03 19.03 19.03 19.03 0.0K
11:28 19.03 19.03 19.03 19.03 0.0K
11:29 19.03 19.03 19.03 19.03 0.1K
11:30 19.03 19.03 19.03 19.02 0.6K
11:31 19.03 19.03 19.03 19.02 0.4K
11:32 19.03 19.03 19.03 19.02 0.4K
11:33 19.11 19.11 19.03 19.02 0.5K
11:34 19.03 19.03 19.03 19.02 0.2K
11:35 19.03 19.03 19.03 19.03 0.1K
11:36 19.02 19.02 19.02 19.02 0.9K
11:37 19.02 19.02 19.02 19.02 0.4K
11:38 19.02 19.02 19.02 19.02 0.2K
11:39 19.02 19.02 19.02 19.02 0.0K
11:40 19.02 19.02 19.02 19.02 0.1K
11:41 19.02 19.02 19.02 19.02 0.1K
11:42 19.02 19.02 19.02 19.02 0.1K
11:43 19.02 19.02 19.02 19.02 0.0K
11:44 19.02 19.02 19.02 19.02 0.0K
11:45 18.92 18.92 18.92 18.92 0.4K
11:46 18.92 18.92 18.92 18.92 0.1K
11:47 19.02 19.02 19.02 19.02 0.7K
11:48 18.92 19.02 18.92 19.02 0.6K
11:49 19.02 19.02 19.02 19.02 0.1K
11:50 19.02 19.02 19.02 19.02 0.5K
11:51 19.02 19.02 19.02 19.02 0.4K
11:52 19.02 19.02 19.02 19.02 0.8K
11:53 19.09 19.09 19.02 19.02 0.6K
11:54 19.02 19.12 19.02 19.12 1.7K
11:55 19.17 19.17 19.17 19.17 0.2K
11:56 19.13 19.13 19.13 19.13 0.1K
11:57 19.15 19.16 19.15 19.16 0.8K
11:58 19.13 19.16 19.13 19.16 0.4K
11:59 19.16 19.16 19.16 19.16 0.0K
12:00 19.16 19.16 19.16 19.16 0.2K
12:01 19.16 19.16 19.16 19.16 0.1K
12:02 19.27 19.27 19.27 19.27 0.6K
12:03 19.16 19.27 19.16 19.27 0.3K
12:04 19.27 19.27 19.27 19.27 0.1K
12:05 19.27 19.27 19.27 19.27 0.1K
12:06 19.27 19.27 19.27 19.27 0.2K
12:07 19.27 19.27 19.27 19.27 0.0K
12:08 19.27 19.27 19.27 19.27 0.0K
12:09 19.30 19.30 19.30 19.30 0.4K
12:10 19.27 19.30 19.27 19.30 0.4K
12:11 19.37 19.37 19.37 19.37 1.6K
12:12 19.30 19.37 19.30 19.37 1.3K
12:13 19.37 19.37 19.37 19.37 0.2K
12:14 19.37 19.37 19.37 19.37 0.0K
12:15 19.42 19.53 19.42 19.52 1.3K
12:16 19.42 19.52 19.42 19.52 0.6K
12:17 19.53 19.53 19.53 19.53 0.5K
12:18 19.54 19.54 19.45 19.45 2.4K
12:19 19.54 19.54 19.45 19.45 1.8K
12:20 19.45 19.45 19.45 19.45 0.2K
12:21 19.45 19.45 19.45 19.45 0.0K
12:22 19.45 19.45 19.45 19.45 0.1K
12:23 19.45 19.45 19.45 19.45 0.1K
12:24 19.45 19.45 19.45 19.45 0.2K
12:25 19.43 19.46 19.43 19.46 3.5K
12:26 19.46 19.46 19.46 19.46 1.4K
12:27 19.46 19.46 19.46 19.46 0.9K
12:28 19.46 19.46 19.46 19.46 0.1K
12:29 19.46 19.46 19.46 19.46 0.7K
12:30 19.46 19.46 19.46 19.46 0.0K
12:31 19.46 19.46 19.46 19.46 0.1K
12:32 19.50 19.50 19.50 19.50 0.2K
12:33 19.41 19.41 19.41 19.41 0.4K
12:34 19.41 19.41 19.41 19.41 0.4K
12:35 19.41 19.41 19.41 19.41 0.4K
12:36 19.52 19.52 19.52 19.52 3.4K
12:37 19.52 19.52 19.52 19.52 2.7K
12:38 19.48 19.48 19.48 19.48 0.3K
12:39 19.48 19.48 19.48 19.48 0.4K
12:40 19.48 19.48 19.48 19.48 0.4K
12:41 19.48 19.48 19.48 19.48 0.0K
12:42 19.48 19.48 19.48 19.48 0.0K
12:43 19.49 19.49 19.49 19.49 0.3K
12:44 19.53 19.53 19.53 19.52 0.3K
12:45 19.56 19.56 19.56 19.55 0.2K
12:46 19.53 19.56 19.53 19.56 0.2K
12:47 19.56 19.56 19.56 19.56 0.0K
12:48 19.54 19.54 19.54 19.54 0.9K
12:49 19.54 19.54 19.54 19.54 0.3K
12:50 19.54 19.54 19.54 19.54 0.0K
12:51 19.54 19.54 19.54 19.54 0.2K
12:52 19.54 19.54 19.54 19.54 0.0K
12:53 19.54 19.54 19.54 19.54 0.0K
12:54 19.54 19.54 19.54 19.54 0.1K
12:55 19.54 19.54 19.54 19.54 0.0K
12:56 19.54 19.54 19.54 19.54 0.1K
12:57 19.54 19.54 19.54 19.54 0.1K
12:58 19.54 19.54 19.54 19.54 0.0K
12:59 19.54 19.54 19.54 19.54 0.8K
13:00 19.54 19.57 19.54 19.57 1.6K
13:01 19.52 19.52 19.52 19.52 2.5K
13:02 19.57 19.73 19.57 19.68 3.8K
13:03 19.73 19.73 19.69 19.69 3.8K
13:04 19.66 19.66 19.64 19.64 0.6K
13:05 19.65 19.65 19.65 19.65 0.5K
13:06 19.65 19.65 19.65 19.65 0.4K
13:07 19.64 19.64 19.64 19.64 0.4K
13:08 19.65 19.65 19.64 19.64 0.3K
13:09 19.64 19.64 19.64 19.64 0.1K
13:10 19.64 19.64 19.64 19.64 0.0K
13:11 19.59 19.59 19.59 19.59 0.3K
13:12 19.66 19.66 19.66 19.66 0.4K
13:13 19.59 19.66 19.59 19.66 0.3K
13:14 19.66 19.66 19.66 19.66 0.0K
13:15 19.64 19.72 19.64 19.72 0.9K
13:16 19.64 19.64 19.64 19.64 0.3K
13:17 19.64 19.64 19.64 19.64 0.1K
13:18 19.64 19.64 19.64 19.64 0.4K
13:19 19.64 19.64 19.64 19.64 0.4K
13:20 19.64 19.64 19.64 19.64 0.9K
13:21 19.64 19.64 19.64 19.64 0.0K
13:22 19.64 19.64 19.64 19.64 0.0K
13:23 19.64 19.64 19.64 19.64 0.0K
13:24 19.64 19.64 19.64 19.64 0.0K
13:25 19.72 19.72 19.64 19.64 1.6K
13:26 19.72 19.72 19.72 19.72 0.4K
13:27 19.64 19.72 19.64 19.72 0.4K
13:28 19.72 19.72 19.72 19.72 0.0K
13:29 19.72 19.72 19.72 19.72 0.0K
13:30 19.72 19.72 19.72 19.72 0.0K
13:31 19.72 19.72 19.72 19.72 0.0K
13:32 19.72 19.72 19.72 19.72 0.0K
13:33 19.68 19.68 19.68 19.68 1.4K
13:34 19.68 19.68 19.68 19.68 1.0K
13:35 19.70 19.70 19.70 19.70 0.2K
13:36 19.74 19.76 19.74 19.76 1.3K
13:37 19.80 19.80 19.80 19.80 0.2K
13:38 19.82 19.82 19.82 19.82 0.4K
13:39 19.80 19.82 19.80 19.82 0.2K
13:40 19.77 19.77 19.77 19.77 2.8K
13:41 19.74 19.74 19.74 19.74 1.1K
13:42 19.74 19.74 19.74 19.74 1.0K
13:43 19.84 19.85 19.84 19.85 0.8K
13:44 19.74 19.85 19.74 19.85 0.7K
13:45 19.79 19.79 19.79 19.79 0.6K
13:46 19.85 19.85 19.79 19.79 0.4K
13:47 19.79 19.79 19.79 19.79 0.1K
13:48 19.79 19.79 19.79 19.79 0.0K
13:49 19.78 19.78 19.78 19.77 0.3K
13:50 19.78 19.78 19.78 19.78 0.1K
13:51 19.78 19.78 19.78 19.78 0.0K
13:52 19.78 19.78 19.78 19.78 0.0K
13:53 19.78 19.78 19.78 19.78 0.1K
13:54 19.78 19.78 19.78 19.78 0.1K
13:55 19.78 19.78 19.78 19.78 1.0K
13:56 19.73 19.84 19.73 19.84 0.7K
13:57 19.73 19.84 19.73 19.84 0.5K
13:58 19.78 19.86 19.78 19.86 2.4K
13:59 19.78 19.78 19.78 19.78 0.3K
14:00 19.78 19.78 19.78 19.78 0.2K
14:01 19.78 19.78 19.78 19.78 1.2K
14:02 19.78 19.78 19.78 19.78 0.4K
14:03 19.78 19.78 19.78 19.78 1.7K
14:04 19.97 20.02 19.97 20.01 3.9K
14:05 19.84 20.02 19.84 20.01 3.6K
14:06 20.01 20.01 20.01 20.01 0.1K
14:07 20.01 20.01 20.01 20.01 0.2K
14:08 20.01 20.01 20.01 20.01 0.0K
14:09 20.01 20.01 20.01 20.01 0.0K
14:10 20.04 20.04 20.04 20.04 0.4K
14:11 20.05 20.05 20.05 20.05 0.5K
14:12 20.05 20.05 20.05 20.05 0.1K
14:13 20.05 20.05 20.05 20.05 0.1K
14:14 20.05 20.05 20.05 20.05 0.1K
14:15 20.05 20.05 20.05 20.05 0.1K
14:16 20.05 20.05 20.05 20.05 0.1K
14:17 20.08 20.08 20.08 20.08 0.1K
14:18 20.08 20.08 20.08 20.08 0.1K
14:19 20.11 20.11 20.11 20.11 2.1K
14:20 20.08 20.11 20.08 20.11 1.9K
14:21 20.15 20.15 20.14 20.14 0.9K
14:22 20.11 20.14 20.11 20.14 0.8K
14:23 20.10 20.10 20.10 20.10 0.3K
14:24 20.13 20.13 20.13 20.13 1.2K
14:25 20.06 20.06 20.06 20.06 1.1K
14:26 20.13 20.13 20.06 20.06 1.2K
14:27 19.97 19.97 19.97 19.97 0.5K
14:28 19.98 19.98 19.97 19.97 0.3K
14:29 19.97 19.97 19.97 19.97 0.0K
14:30 19.97 19.97 19.97 19.97 0.0K
14:31 19.97 19.97 19.97 19.97 0.1K
14:32 19.97 19.97 19.97 19.97 0.0K
14:33 19.99 19.99 19.99 19.99 0.4K
14:34 19.97 19.99 19.97 19.99 0.3K
14:35 19.99 19.99 19.99 19.99 0.1K
14:36 19.99 19.99 19.99 19.99 0.0K
14:37 19.99 19.99 19.99 19.99 0.0K
14:38 20.06 20.06 20.06 20.06 0.3K
14:39 19.99 20.06 19.99 20.06 0.1K
14:40 20.06 20.06 20.06 20.06 0.0K
14:41 20.06 20.06 20.06 20.06 0.1K
14:42 20.01 20.06 20.01 20.01 1.3K
14:43 20.01 20.06 20.01 20.01 1.3K
14:44 20.04 20.04 20.00 20.00 1.7K
14:45 19.97 19.97 19.97 19.97 1.1K
14:46 19.97 19.97 19.97 19.97 1.0K
14:47 20.00 20.00 20.00 20.00 0.1K
14:48 20.00 20.00 20.00 20.00 0.1K
14:49 20.03 20.03 20.03 20.02 0.5K
14:50 19.91 19.99 19.91 19.99 2.4K
14:51 19.91 19.99 19.91 19.99 2.0K
14:52 19.99 19.99 19.99 19.99 0.0K
14:53 19.99 19.99 19.99 19.99 0.0K
14:54 19.99 19.99 19.99 19.99 0.1K
14:55 19.99 19.99 19.99 19.99 0.0K
14:56 19.99 19.99 19.99 19.99 0.0K
14:57 19.99 19.99 19.99 19.99 0.0K
14:58 19.99 19.99 19.99 19.99 0.0K
14:59 19.99 19.99 19.99 19.99 0.0K
15:00 19.99 19.99 19.99 19.99 0.2K
15:01 19.99 19.99 19.99 19.99 0.0K
15:02 19.96 19.96 19.96 19.96 0.2K
15:03 19.96 19.96 19.96 19.95 1.3K
15:04 19.96 19.96 19.96 19.95 0.2K
15:05 19.86 19.96 19.86 19.95 0.5K
15:06 19.82 19.82 19.64 19.64 7.8K
15:07 19.65 19.72 19.65 19.72 0.3K
15:08 19.65 19.65 19.65 19.65 0.1K
15:09 19.73 19.73 19.71 19.71 2.6K
15:10 19.80 19.80 19.76 19.76 1.4K
15:11 19.76 19.76 19.76 19.76 0.5K
15:12 19.75 19.75 19.75 19.75 0.4K
15:13 19.75 19.75 19.75 19.75 0.2K
15:14 19.75 19.75 19.75 19.75 0.1K
15:15 19.75 19.75 19.75 19.75 0.5K
15:16 19.75 19.75 19.75 19.75 0.3K
15:17 19.75 19.75 19.75 19.75 0.4K
15:18 19.75 19.75 19.75 19.75 0.1K
15:19 19.75 19.75 19.75 19.75 0.1K
15:20 19.75 19.75 19.75 19.75 0.3K
15:21 19.75 19.75 19.75 19.75 0.3K
15:22 19.75 19.75 19.75 19.75 0.1K
15:23 19.75 19.75 19.75 19.75 0.2K
15:24 19.67 19.67 19.67 19.67 0.1K
15:25 19.75 19.76 19.75 19.76 0.8K
15:26 19.77 19.77 19.77 19.77 0.4K
15:27 19.75 19.75 19.75 19.75 0.4K
15:28 19.75 19.75 19.75 19.75 0.7K
15:29 19.75 19.75 19.75 19.75 0.0K
15:30 19.77 19.77 19.76 19.76 0.7K
15:31 19.75 19.75 19.75 19.75 0.7K
15:32 19.64 19.64 19.62 19.62 3.8K
15:33 19.65 19.70 19.65 19.65 1.8K
15:34 19.65 19.65 19.65 19.65 0.9K
15:35 19.64 19.66 19.63 19.66 3.7K
15:36 19.70 19.70 19.70 19.70 0.5K
15:37 19.70 19.70 19.61 19.61 0.5K
15:38 19.70 19.70 19.61 19.61 0.4K
15:39 19.67 19.68 19.62 19.68 0.9K
15:40 19.68 19.68 19.61 19.61 1.9K
15:41 19.63 19.63 19.63 19.63 0.6K
15:42 19.57 19.57 19.57 19.57 0.2K
15:43 19.62 19.62 19.62 19.62 0.3K
15:44 19.62 19.62 19.62 19.62 0.6K
15:45 19.62 19.62 19.62 19.61 0.8K
15:46 19.62 19.62 19.62 19.62 0.3K
15:47 19.59 19.62 19.59 19.62 32.0K
15:48 19.62 19.62 19.48 19.48 6.9K
15:49 19.50 19.58 19.50 19.58 2.1K
15:50 19.46 19.53 19.46 19.52 0.9K
15:51 19.49 19.49 19.45 19.48 6.3K
15:52 19.49 19.49 19.48 19.48 2.5K
15:53 19.49 19.50 19.49 19.50 1.8K
15:54 19.44 19.45 19.44 19.45 1.8K
15:55 19.46 19.46 19.37 19.40 3.0K
15:56 19.40 19.48 19.38 19.41 9.0K
15:57 19.43 19.49 19.43 19.49 3.3K
15:58 19.48 19.48 19.40 19.43 9.4K
15:59 19.47 19.54 19.47 19.49 23.3K
16:00 19.49 19.54 19.49 19.49 23.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available