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 19.28 19.31 19.28 19.31 2.8K
09:41 19.25 19.25 19.15 19.15 1.6K
09:42 19.25 19.28 19.22 19.22 6.1K
09:43 19.22 19.22 19.22 19.22 0.3K
09:45 19.12 19.12 19.05 19.05 1.1K
09:47 19.12 19.12 19.12 19.11 0.4K
09:48 19.09 19.09 19.06 19.06 4.0K
09:49 19.02 19.02 19.02 19.02 0.6K
09:50 19.02 19.02 19.02 19.02 0.1K
09:51 19.05 19.09 19.05 19.09 7.1K
09:52 19.09 19.09 19.09 19.09 0.3K
09:53 19.09 19.10 18.91 18.91 3.2K
09:54 18.90 18.90 18.90 18.90 0.7K
09:56 18.98 18.98 18.97 18.97 1.3K
09:58 18.92 18.92 18.92 18.92 0.5K
10:00 18.93 18.93 18.93 18.93 6.9K
10:02 18.86 18.86 18.69 18.69 30.4K
10:03 18.69 18.83 18.69 18.75 1.0K
10:04 18.75 18.75 18.75 18.75 6.2K
10:06 18.58 18.58 18.58 18.58 2.4K
10:08 18.77 18.77 18.77 18.77 0.2K
10:10 18.55 18.55 18.55 18.55 9.6K
10:11 18.52 18.52 18.52 18.52 0.2K
10:12 18.41 18.41 18.41 18.41 0.2K
10:15 18.47 18.47 18.47 18.47 0.7K
10:19 18.38 18.38 18.38 18.38 2.7K
10:20 18.36 18.36 18.36 18.35 1.2K
10:21 18.31 18.31 18.29 18.29 0.5K
10:22 18.31 18.31 18.31 18.31 0.1K
10:23 18.30 18.38 18.30 18.38 0.6K
10:24 18.41 18.41 18.41 18.41 2.5K
10:25 18.38 18.38 18.38 18.38 0.2K
10:26 18.45 18.45 18.40 18.40 1.6K
10:28 18.32 18.32 18.32 18.32 0.6K
10:31 18.34 18.34 18.33 18.33 0.5K
10:32 18.33 18.33 18.30 18.32 6.1K
10:37 18.37 18.37 18.37 18.37 0.6K
10:38 18.39 18.39 18.39 18.39 3.0K
10:39 18.39 18.56 18.39 18.56 16.1K
10:40 18.50 18.50 18.50 18.50 0.6K
10:42 18.54 18.54 18.54 18.54 0.1K
10:44 18.51 18.51 18.51 18.51 0.2K
10:45 18.50 18.56 18.49 18.49 1.4K
10:50 18.45 18.45 18.45 18.45 0.7K
10:52 18.48 18.48 18.48 18.48 0.3K
10:53 18.53 18.53 18.53 18.53 1.6K
10:55 18.52 18.52 18.52 18.52 0.7K
11:01 18.54 18.54 18.54 18.54 0.7K
11:02 18.56 18.68 18.56 18.68 1.2K
11:03 18.66 18.66 18.62 18.62 2.2K
11:06 18.75 18.75 18.71 18.71 1.3K
11:09 18.69 18.69 18.69 18.69 0.3K
11:10 18.71 18.71 18.68 18.68 0.5K
11:11 18.72 18.77 18.72 18.77 0.8K
11:13 18.77 18.77 18.77 18.77 0.6K
11:14 18.79 18.79 18.77 18.77 1.0K
11:15 18.77 18.80 18.77 18.77 2.3K
11:16 18.77 18.77 18.77 18.77 0.1K
11:17 18.79 18.79 18.75 18.75 1.0K
11:18 18.71 18.71 18.71 18.71 0.1K
11:19 18.71 18.71 18.71 18.71 0.2K
11:24 18.75 18.75 18.75 18.75 0.2K
11:27 18.77 18.77 18.77 18.77 0.2K
11:28 18.76 18.76 18.76 18.76 0.3K
11:30 18.80 18.80 18.80 18.80 2.4K
11:31 18.79 18.79 18.79 18.79 1.0K
11:33 18.80 18.80 18.80 18.80 0.1K
11:34 18.80 18.80 18.80 18.80 3.9K
11:35 18.75 18.76 18.75 18.76 1.3K
11:37 18.76 18.77 18.76 18.77 0.9K
11:40 18.72 18.74 18.72 18.74 1.6K
11:41 18.80 18.87 18.80 18.87 6.2K
11:42 18.81 18.96 18.81 18.92 34.1K
11:43 18.94 18.94 18.94 18.94 1.2K
11:44 18.94 19.02 18.94 19.02 2.0K
11:45 19.03 19.07 19.03 19.07 0.7K
11:48 19.03 19.03 19.03 19.03 0.7K
11:50 19.08 19.12 19.08 19.12 0.5K
11:52 19.19 19.20 19.19 19.20 1.5K
11:53 19.18 19.18 19.18 19.18 0.7K
11:59 19.18 19.18 19.18 19.18 0.2K
12:01 19.18 19.18 19.18 19.18 0.2K
12:02 19.18 19.18 19.18 19.18 0.4K
12:07 19.32 19.33 19.32 19.33 2.5K
12:08 19.41 19.44 19.41 19.44 1.0K
12:09 19.49 19.49 19.49 19.49 0.9K
12:11 19.46 19.47 19.46 19.47 0.3K
12:13 19.58 19.58 19.58 19.58 2.1K
12:14 19.58 19.64 19.52 19.60 2.3K
12:15 19.57 19.57 19.53 19.53 0.5K
12:16 19.55 19.55 19.55 19.55 0.5K
12:20 19.51 19.51 19.51 19.51 0.4K
12:22 19.63 19.63 19.63 19.63 1.8K
12:23 19.69 19.69 19.69 19.69 0.3K
12:24 19.73 19.73 19.73 19.73 1.1K
12:25 19.70 19.70 19.70 19.70 0.1K
12:27 19.71 19.71 19.71 19.71 0.1K
12:28 19.70 19.70 19.70 19.70 0.2K
12:30 19.62 19.62 19.62 19.61 0.9K
12:31 19.68 19.68 19.68 19.68 0.1K
12:32 19.61 19.61 19.46 19.46 3.3K
12:33 19.52 19.57 19.52 19.57 0.6K
12:35 19.53 19.53 19.53 19.53 0.5K
12:37 19.45 19.45 19.44 19.44 3.1K
12:41 19.32 19.32 19.32 19.32 0.5K
12:43 19.39 19.42 19.39 19.42 1.3K
12:50 19.35 19.35 19.35 19.35 0.1K
12:52 19.35 19.35 19.35 19.35 0.2K
12:54 19.35 19.35 19.35 19.35 0.7K
12:57 19.38 19.38 19.38 19.38 0.1K
12:58 19.37 19.37 19.37 19.36 0.1K
12:59 19.40 19.40 19.40 19.40 0.1K
13:00 19.37 19.37 19.37 19.36 0.2K
13:03 19.37 19.37 19.37 19.36 0.2K
13:04 19.38 19.38 19.29 19.29 1.5K
13:07 19.30 19.30 19.30 19.30 1.1K
13:10 19.22 19.22 19.22 19.22 0.3K
13:11 19.20 19.20 19.20 19.20 1.0K
13:15 19.28 19.28 19.15 19.15 0.5K
13:16 19.15 19.15 19.09 19.09 1.5K
13:24 19.16 19.16 19.16 19.16 0.5K
13:27 19.21 19.21 19.21 19.21 0.7K
13:28 19.17 19.17 19.17 19.17 1.5K
13:29 19.22 19.22 19.22 19.22 1.0K
13:31 19.18 19.22 19.18 19.18 1.2K
13:32 19.24 19.24 19.24 19.24 0.2K
13:33 19.25 19.25 19.25 19.25 0.1K
13:34 19.29 19.29 19.16 19.17 9.3K
13:35 19.19 19.19 19.19 19.18 0.3K
13:36 19.33 19.33 19.21 19.20 0.4K
13:37 19.21 19.21 19.21 19.20 0.2K
13:39 19.21 19.21 19.21 19.20 0.4K
13:48 19.28 19.28 19.28 19.28 0.3K
13:52 19.34 19.34 19.34 19.34 0.9K
13:55 19.35 19.37 19.35 19.37 0.9K
13:58 19.27 19.27 19.27 19.27 0.3K
14:00 19.27 19.35 19.27 19.35 0.6K
14:02 19.32 19.32 19.32 19.32 0.5K
14:03 19.31 19.31 19.17 19.17 3.2K
14:04 19.17 19.26 19.17 19.25 4.4K
14:05 19.28 19.28 19.28 19.28 0.3K
14:06 19.28 19.28 19.18 19.19 5.2K
14:07 19.18 19.18 19.18 19.18 0.4K
14:08 19.17 19.17 19.17 19.17 0.1K
14:09 19.17 19.17 19.17 19.17 0.5K
14:11 19.10 19.10 19.10 19.10 0.5K
14:14 19.07 19.09 19.07 19.09 1.4K
14:15 19.02 19.06 19.01 19.06 3.1K
14:16 19.08 19.09 19.08 19.09 0.5K
14:17 19.08 19.08 19.04 19.04 0.9K
14:19 19.04 19.04 19.04 19.04 0.8K
14:21 19.11 19.11 19.11 19.11 0.9K
14:24 19.09 19.09 19.09 19.09 0.1K
14:25 19.06 19.06 19.06 19.06 1.5K
14:30 18.97 18.97 18.97 18.97 1.4K
14:32 19.02 19.02 18.96 18.96 1.8K
14:33 18.98 18.98 18.98 18.98 2.5K
14:34 18.96 18.96 18.96 18.95 1.5K
14:36 18.89 18.89 18.89 18.89 0.7K
14:37 18.97 18.99 18.95 18.95 3.7K
14:38 18.91 18.91 18.91 18.91 1.3K
14:40 18.91 18.91 18.91 18.91 1.4K
14:46 18.91 18.94 18.91 18.94 1.3K
14:48 18.93 18.93 18.92 18.92 0.4K
14:49 18.88 18.88 18.88 18.88 2.3K
14:50 18.83 18.90 18.83 18.88 2.0K
14:51 18.88 18.88 18.88 18.88 0.7K
14:52 18.94 18.94 18.94 18.94 0.3K
14:53 18.94 19.00 18.94 19.00 3.4K
14:54 19.02 19.02 19.02 19.02 0.2K
14:56 19.05 19.05 19.05 19.05 0.4K
14:58 19.04 19.04 19.04 19.04 0.4K
15:01 19.09 19.09 19.09 19.09 0.4K
15:06 19.04 19.04 19.04 19.04 0.2K
15:08 19.18 19.18 19.18 19.18 1.1K
15:10 19.21 19.21 19.13 19.13 1.3K
15:17 19.13 19.13 19.13 19.13 0.3K
15:19 19.08 19.12 19.08 19.12 2.9K
15:20 19.15 19.15 19.15 19.15 2.8K
15:24 19.16 19.19 19.16 19.19 0.5K
15:25 19.16 19.17 19.16 19.17 0.6K
15:26 19.15 19.15 19.14 19.14 0.8K
15:27 19.19 19.20 19.16 19.16 3.9K
15:28 19.22 19.22 19.20 19.20 1.3K
15:29 19.23 19.23 19.23 19.23 0.3K
15:30 19.25 19.27 19.25 19.27 0.9K
15:31 19.29 19.29 19.29 19.29 0.7K
15:32 19.30 19.30 19.25 19.27 2.4K
15:33 19.31 19.31 19.27 19.27 0.7K
15:34 19.27 19.34 19.27 19.34 2.9K
15:35 19.34 19.34 19.34 19.34 0.6K
15:36 19.45 19.49 19.45 19.49 1.9K
15:37 19.46 19.46 19.38 19.38 3.7K
15:38 19.42 19.46 19.42 19.42 2.0K
15:39 19.42 19.42 19.42 19.42 0.5K
15:40 19.34 19.38 19.34 19.38 2.3K
15:41 19.38 19.38 19.35 19.35 0.5K
15:42 19.36 19.36 19.36 19.36 0.5K
15:43 19.37 19.37 19.29 19.29 1.8K
15:44 19.31 19.31 19.29 19.31 0.7K
15:45 19.30 19.31 19.28 19.31 1.4K
15:46 19.23 19.26 19.23 19.26 0.9K
15:47 19.34 19.36 19.34 19.36 3.6K
15:48 19.37 19.37 19.30 19.37 2.1K
15:49 19.38 19.38 19.33 19.33 1.9K
15:50 19.38 19.39 19.34 19.37 7.8K
15:51 19.37 19.37 19.34 19.37 2.7K
15:52 19.34 19.34 19.21 19.21 9.7K
15:53 19.10 19.17 19.07 19.07 2.0K
15:54 19.16 19.16 19.07 19.08 1.8K
15:55 19.16 19.19 19.15 19.15 3.4K
15:56 19.16 19.22 19.09 19.09 7.5K
15:57 19.10 19.17 19.09 19.09 5.8K
15:58 19.11 19.11 19.07 19.09 13.1K
15:59 19.10 19.12 19.08 19.09 49.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available