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 19.83 19.83 19.65 19.65 3.9K
09:31 19.66 19.66 19.66 19.66 1.0K
09:32 19.66 19.66 19.50 19.50 2.6K
09:35 19.38 19.38 19.38 19.38 1.8K
09:40 19.43 19.43 19.33 19.33 3.6K
09:45 19.37 19.37 19.37 19.37 0.9K
09:47 19.38 19.38 19.38 19.38 0.3K
09:49 19.52 19.55 19.52 19.52 3.4K
09:50 19.48 19.48 19.48 19.48 0.7K
10:06 19.64 19.64 19.49 19.49 5.5K
10:07 19.49 19.49 19.26 19.28 3.0K
10:08 19.28 19.28 19.15 19.15 1.3K
10:09 19.15 19.15 19.15 19.15 0.3K
10:11 19.15 19.26 19.15 19.26 3.7K
10:16 19.20 19.20 19.20 19.19 0.9K
10:17 19.28 19.28 19.28 19.27 2.5K
10:19 19.36 19.36 19.36 19.36 0.3K
10:20 19.37 19.37 19.37 19.37 0.9K
10:23 19.33 19.33 19.33 19.33 0.2K
10:25 19.34 19.34 19.34 19.34 0.4K
10:26 19.33 19.33 19.30 19.30 0.9K
10:27 19.35 19.35 19.26 19.26 1.1K
10:30 19.33 19.33 19.33 19.33 1.5K
10:31 19.43 19.43 19.43 19.43 1.0K
10:34 19.43 19.43 19.43 19.43 0.4K
10:35 19.43 19.43 19.43 19.43 0.1K
10:38 19.44 19.44 19.44 19.44 0.4K
10:42 19.61 19.61 19.44 19.44 0.3K
10:44 19.61 19.61 19.44 19.44 3.1K
10:49 19.59 19.59 19.59 19.59 0.5K
10:55 19.40 19.40 19.40 19.40 0.3K
10:59 19.39 19.45 19.39 19.45 2.3K
11:00 19.45 19.45 19.45 19.45 0.3K
11:01 19.52 19.52 19.52 19.52 1.1K
11:02 19.58 19.58 19.58 19.58 0.3K
11:05 19.48 19.48 19.48 19.48 0.7K
11:06 19.32 19.32 19.32 19.32 0.4K
11:07 19.52 19.52 19.52 19.52 0.5K
11:16 19.52 19.52 19.52 19.52 1.1K
11:18 19.42 19.42 19.42 19.42 3.2K
11:20 19.34 19.34 19.29 19.29 17.3K
11:22 19.20 19.20 19.20 19.20 0.1K
11:26 19.18 19.18 19.18 19.18 0.3K
11:27 19.14 19.14 19.14 19.14 0.3K
11:28 19.14 19.14 19.14 19.14 0.1K
11:30 19.14 19.14 19.14 19.14 0.1K
11:32 19.14 19.14 19.14 19.14 0.1K
11:34 19.14 19.15 19.14 19.15 0.3K
11:36 19.14 19.14 19.14 19.14 0.2K
11:39 19.17 19.17 19.17 19.17 0.1K
11:41 19.17 19.17 19.16 19.16 1.6K
11:43 19.15 19.15 19.15 19.15 0.5K
11:46 19.19 19.19 19.19 19.19 0.1K
11:49 19.15 19.15 19.15 19.15 0.1K
11:50 19.16 19.17 19.16 19.17 0.5K
11:51 19.25 19.25 19.25 19.25 3.2K
11:56 19.24 19.24 19.24 19.24 1.2K
12:06 19.27 19.27 19.22 19.27 0.8K
12:07 19.27 19.27 19.21 19.21 0.6K
12:11 19.34 19.34 19.34 19.34 0.4K
12:12 19.41 19.41 19.39 19.39 3.2K
12:16 19.40 19.40 19.40 19.40 0.2K
12:17 19.40 19.40 19.40 19.40 0.3K
12:20 19.40 19.40 19.40 19.40 0.3K
12:21 19.44 19.44 19.44 19.44 0.5K
12:22 19.40 19.40 19.40 19.40 0.2K
12:26 19.33 19.33 19.33 19.33 0.6K
12:30 19.31 19.31 19.31 19.31 0.1K
12:33 19.27 19.27 19.27 19.27 0.8K
12:37 19.23 19.23 19.23 19.23 0.2K
12:38 19.24 19.24 19.24 19.24 0.2K
12:42 19.24 19.24 19.24 19.24 0.7K
12:45 19.30 19.30 19.23 19.23 0.5K
12:46 19.25 19.28 19.25 19.28 1.1K
12:47 19.31 19.31 19.31 19.31 0.7K
12:48 19.31 19.31 19.31 19.31 0.2K
12:49 19.34 19.38 19.34 19.38 1.3K
12:50 19.38 19.45 19.38 19.45 0.9K
12:52 19.46 19.46 19.46 19.46 0.5K
12:59 19.40 19.42 19.40 19.42 1.8K
13:00 19.42 19.42 19.42 19.42 0.7K
13:01 19.47 19.47 19.47 19.47 0.3K
13:02 19.54 19.54 19.54 19.54 0.3K
13:03 19.48 19.48 19.48 19.48 1.1K
13:08 19.42 19.42 19.42 19.42 1.1K
13:14 19.42 19.42 19.42 19.42 0.1K
13:17 19.42 19.42 19.41 19.41 1.4K
13:21 19.38 19.38 19.38 19.38 1.7K
13:23 19.38 19.38 19.38 19.38 0.2K
13:24 19.38 19.38 19.38 19.38 0.6K
13:26 19.40 19.40 19.40 19.40 0.3K
13:28 19.40 19.49 19.40 19.49 4.2K
13:29 19.48 19.48 19.48 19.48 0.4K
13:30 19.50 19.50 19.50 19.50 1.8K
13:31 19.51 19.51 19.51 19.51 0.2K
13:33 19.45 19.45 19.45 19.45 0.3K
13:34 19.42 19.42 19.42 19.42 0.9K
13:36 19.45 19.45 19.45 19.45 0.3K
13:40 19.41 19.41 19.41 19.41 0.1K
13:41 19.46 19.46 19.46 19.46 0.3K
13:42 19.38 19.38 19.38 19.38 0.9K
13:44 19.42 19.42 19.42 19.42 0.4K
13:50 19.37 19.37 19.37 19.37 0.1K
13:52 19.37 19.37 19.37 19.37 0.2K
13:56 19.38 19.38 19.37 19.37 1.0K
14:00 19.32 19.32 19.32 19.32 1.3K
14:04 19.34 19.34 19.34 19.34 1.0K
14:17 19.33 19.33 19.33 19.33 0.9K
14:18 19.30 19.30 19.30 19.30 0.6K
14:21 19.29 19.29 19.29 19.29 0.3K
14:23 19.30 19.36 19.30 19.36 1.7K
14:25 19.35 19.35 19.35 19.35 0.7K
14:30 19.33 19.33 19.33 19.33 1.0K
14:31 19.33 19.33 19.33 19.33 0.3K
14:32 19.28 19.33 19.28 19.33 1.0K
14:33 19.37 19.37 19.37 19.37 1.4K
14:34 19.39 19.39 19.39 19.39 0.2K
14:36 19.37 19.45 19.37 19.45 12.6K
14:38 19.44 19.44 19.44 19.44 0.1K
14:39 19.46 19.46 19.45 19.45 0.5K
14:40 19.44 19.44 19.44 19.44 0.1K
14:43 19.45 19.45 19.45 19.45 0.2K
14:44 19.58 19.58 19.45 19.45 6.2K
14:45 19.57 19.57 19.49 19.49 1.6K
14:46 19.55 19.55 19.55 19.55 0.1K
14:47 19.54 19.55 19.54 19.55 0.5K
14:48 19.52 19.52 19.52 19.52 0.3K
14:49 19.51 19.51 19.44 19.44 1.3K
14:50 19.45 19.45 19.45 19.45 0.3K
14:51 19.41 19.41 19.41 19.41 0.3K
14:53 19.41 19.41 19.41 19.41 0.2K
14:54 19.37 19.38 19.37 19.38 0.8K
14:58 19.36 19.38 19.36 19.38 1.5K
14:59 19.38 19.38 19.38 19.38 0.7K
15:02 19.32 19.34 19.32 19.34 0.3K
15:03 19.41 19.41 19.41 19.41 1.0K
15:05 19.31 19.31 19.27 19.27 2.3K
15:06 19.19 19.19 19.19 19.19 1.1K
15:09 19.16 19.16 19.16 19.16 0.1K
15:10 19.15 19.15 19.15 19.15 0.2K
15:11 19.15 19.15 19.15 19.15 0.2K
15:12 19.18 19.18 19.14 19.14 1.2K
15:13 19.15 19.15 19.15 19.15 0.2K
15:15 19.16 19.20 19.16 19.20 0.6K
15:17 19.15 19.15 19.15 19.15 0.2K
15:19 19.11 19.14 19.11 19.14 0.2K
15:21 19.17 19.24 19.17 19.24 3.5K
15:22 19.31 19.33 19.31 19.33 0.6K
15:23 19.33 19.33 19.33 19.33 0.5K
15:24 19.28 19.32 19.28 19.32 0.9K
15:25 19.32 19.32 19.30 19.30 1.2K
15:27 19.36 19.36 19.36 19.36 0.5K
15:28 19.36 19.36 19.36 19.36 0.4K
15:29 19.38 19.38 19.38 19.38 0.2K
15:30 19.39 19.40 19.39 19.40 1.8K
15:31 19.34 19.34 19.34 19.34 1.1K
15:33 19.35 19.42 19.35 19.42 36.7K
15:34 19.45 19.45 19.42 19.42 0.7K
15:35 19.46 19.46 19.46 19.45 0.8K
15:36 19.46 19.46 19.45 19.45 0.5K
15:37 19.45 19.45 19.45 19.45 0.2K
15:38 19.45 19.45 19.45 19.45 0.5K
15:39 19.45 19.45 19.45 19.45 0.2K
15:40 19.42 19.42 19.36 19.36 2.2K
15:41 19.38 19.38 19.38 19.38 1.1K
15:44 19.39 19.39 19.39 19.39 1.3K
15:45 19.40 19.40 19.40 19.40 0.7K
15:46 19.39 19.41 19.39 19.41 0.7K
15:47 19.43 19.43 19.41 19.41 2.4K
15:54 19.42 19.42 19.41 19.41 3.1K
15:55 19.44 19.47 19.44 19.44 10.2K
15:56 19.45 19.49 19.45 19.49 11.5K
15:57 19.51 19.56 19.51 19.56 2.5K
15:58 19.50 19.54 19.49 19.54 5.6K
15:59 19.57 19.63 19.45 19.45 74.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available