Beta Bionics

BBNX
🏛️ usa →
20.21
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.15 14.47 14.10 14.27 12.2K
09:32 14.37 14.37 14.37 14.37 0.2K
09:33 13.69 13.69 13.35 13.35 28.1K
09:34 13.50 13.85 13.27 13.27 2.7K
09:35 13.73 14.03 13.73 13.79 13.5K
09:36 13.79 14.03 13.72 14.03 2.1K
09:37 13.70 13.70 13.70 13.70 0.1K
09:38 13.81 13.94 13.70 13.94 11.1K
09:39 13.94 13.94 13.94 13.94 0.8K
09:42 13.66 13.66 13.66 13.66 0.4K
09:43 13.68 13.68 13.68 13.68 2.1K
09:45 13.68 13.68 13.68 13.68 1.1K
09:46 13.68 13.68 13.68 13.68 0.1K
09:47 13.67 13.67 13.67 13.67 2.0K
09:48 13.67 13.68 13.27 13.27 4.1K
09:51 13.45 13.45 13.45 13.45 0.2K
09:52 13.45 13.56 13.45 13.56 12.6K
09:53 13.43 13.44 13.43 13.44 0.4K
09:57 13.44 13.44 13.44 13.44 1.0K
09:59 13.44 13.61 13.44 13.55 16.6K
10:00 13.75 13.75 13.64 13.64 1.6K
10:01 13.64 13.64 13.64 13.64 0.5K
10:02 13.64 13.64 13.58 13.64 3.3K
10:03 13.63 13.65 13.63 13.64 2.5K
10:04 13.60 13.60 13.60 13.60 0.9K
10:05 13.64 13.64 13.64 13.64 0.6K
10:06 13.60 13.64 13.59 13.60 4.4K
10:07 13.74 13.74 13.66 13.66 1.9K
10:08 13.66 13.66 13.60 13.60 1.6K
10:09 13.60 13.60 13.60 13.60 0.9K
10:10 13.60 13.61 13.53 13.53 11.5K
10:11 13.80 13.80 13.80 13.80 4.8K
10:12 13.82 13.82 13.82 13.82 9.1K
10:13 13.82 13.82 13.82 13.82 9.0K
10:14 13.90 13.90 13.82 13.82 6.7K
10:15 13.82 13.82 13.82 13.82 0.2K
10:16 13.82 13.82 13.77 13.77 2.2K
10:18 13.77 13.82 13.73 13.82 6.9K
10:19 13.82 13.82 13.82 13.82 0.5K
10:20 13.73 13.82 13.73 13.82 4.0K
10:21 13.82 13.86 13.82 13.82 3.6K
10:22 13.82 13.89 13.82 13.82 2.4K
10:23 13.90 14.00 13.79 13.94 6.2K
10:24 13.94 13.94 13.83 13.83 2.6K
10:26 13.69 13.69 13.69 13.69 3.2K
10:27 13.79 13.79 13.79 13.79 0.3K
10:28 13.78 13.78 13.67 13.67 1.7K
10:29 13.76 13.76 13.76 13.76 0.9K
10:30 13.76 13.76 13.70 13.75 2.6K
10:31 13.75 13.75 13.75 13.75 5.4K
10:32 13.75 13.93 13.75 13.93 4.7K
10:33 14.00 14.00 14.00 14.00 0.8K
10:35 14.01 14.01 13.92 13.92 6.2K
10:36 13.77 13.77 13.77 13.77 3.2K
10:38 13.80 13.80 13.80 13.80 1.8K
10:39 13.80 13.80 13.68 13.68 26.5K
10:40 13.77 13.77 13.77 13.77 0.8K
10:45 13.69 13.69 13.69 13.69 2.7K
10:47 13.54 13.54 13.50 13.50 11.3K
10:48 13.54 13.54 13.51 13.54 2.3K
10:51 13.58 13.71 13.58 13.71 6.2K
10:52 13.69 13.69 13.69 13.69 0.5K
10:53 13.69 13.69 13.69 13.69 0.5K
10:56 13.69 13.69 13.69 13.69 1.9K
10:57 13.69 13.76 13.69 13.76 2.6K
10:59 13.76 13.76 13.76 13.76 0.1K
11:00 13.75 13.75 13.75 13.75 0.4K
11:01 13.75 13.75 13.67 13.75 0.5K
11:02 13.75 13.75 13.66 13.74 0.5K
11:03 13.66 13.67 13.66 13.67 0.7K
11:04 13.72 13.72 13.72 13.72 0.5K
11:05 13.72 13.75 13.72 13.75 2.8K
11:06 13.76 13.77 13.75 13.75 4.9K
11:07 13.71 13.71 13.71 13.71 0.2K
11:08 13.71 13.71 13.71 13.71 0.3K
11:09 13.71 13.71 13.71 13.71 0.3K
11:10 13.71 13.71 13.71 13.71 0.1K
11:11 13.74 13.74 13.72 13.72 0.5K
11:12 13.77 13.78 13.77 13.78 4.5K
11:13 13.80 13.81 13.80 13.81 0.6K
11:14 13.82 13.82 13.82 13.82 0.6K
11:15 13.74 13.78 13.74 13.78 1.4K
11:16 13.80 13.80 13.77 13.77 2.2K
11:17 13.80 13.80 13.76 13.76 3.4K
11:18 13.78 13.78 13.73 13.73 1.3K
11:19 13.74 13.74 13.73 13.73 0.3K
11:20 13.73 13.73 13.73 13.73 0.2K
11:21 13.73 13.76 13.71 13.76 1.3K
11:22 13.76 13.81 13.76 13.79 5.8K
11:23 13.82 13.83 13.82 13.82 2.2K
11:24 13.76 13.77 13.76 13.77 0.7K
11:25 13.80 13.80 13.80 13.80 1.0K
11:26 13.81 13.81 13.79 13.79 1.1K
11:27 13.82 13.82 13.82 13.82 1.2K
11:28 13.81 13.83 13.81 13.83 2.2K
11:30 13.82 13.82 13.82 13.82 0.5K
11:31 13.78 13.81 13.78 13.81 0.8K
11:32 13.81 13.81 13.76 13.76 1.4K
11:33 13.72 13.72 13.72 13.72 0.1K
11:34 13.76 13.76 13.74 13.74 1.2K
11:35 13.75 13.75 13.75 13.75 0.8K
11:38 13.70 13.70 13.70 13.70 5.7K
11:39 13.72 13.72 13.72 13.72 0.7K
11:40 13.65 13.65 13.58 13.58 5.4K
11:41 13.57 13.61 13.52 13.52 4.8K
11:42 13.50 13.50 13.49 13.49 1.3K
11:43 13.48 13.48 13.48 13.48 1.7K
11:45 13.50 13.50 13.50 13.50 0.9K
11:46 13.58 13.58 13.58 13.58 1.2K
11:48 13.57 13.57 13.57 13.57 0.7K
11:49 13.57 13.57 13.54 13.54 0.4K
11:50 13.59 13.59 13.56 13.56 3.2K
11:51 13.56 13.60 13.56 13.60 1.0K
11:52 13.62 13.62 13.60 13.60 0.8K
11:54 13.60 13.63 13.60 13.63 1.1K
11:55 13.65 13.65 13.65 13.65 0.1K
11:56 13.61 13.61 13.61 13.61 4.2K
11:58 13.62 13.62 13.62 13.62 0.3K
11:59 13.63 13.63 13.63 13.63 0.3K
12:00 13.70 13.70 13.70 13.70 5.4K
12:01 13.72 13.72 13.72 13.72 2.5K
12:02 13.72 13.72 13.70 13.70 2.8K
12:03 13.71 13.71 13.71 13.71 1.7K
12:04 13.71 13.71 13.71 13.71 0.3K
12:05 13.70 13.71 13.70 13.71 0.6K
12:06 13.70 13.70 13.70 13.70 0.4K
12:07 13.76 13.76 13.76 13.76 2.5K
12:08 13.70 13.70 13.70 13.70 4.1K
12:10 13.70 13.70 13.70 13.70 0.1K
12:11 13.71 13.71 13.71 13.71 3.6K
12:12 13.71 13.71 13.71 13.71 0.5K
12:13 13.71 13.71 13.71 13.71 0.1K
12:14 13.71 13.77 13.71 13.76 2.6K
12:16 13.77 13.77 13.77 13.77 0.7K
12:17 13.77 13.77 13.77 13.77 0.2K
12:19 13.77 13.77 13.77 13.77 0.8K
12:20 13.77 13.77 13.73 13.73 0.4K
12:22 13.77 13.78 13.77 13.78 0.7K
12:23 13.77 13.77 13.74 13.74 0.5K
12:25 13.77 13.77 13.77 13.77 0.1K
12:26 13.65 13.65 13.65 13.65 49.6K
12:27 13.68 13.68 13.56 13.56 14.5K
12:28 13.56 13.56 13.47 13.47 0.6K
12:29 13.53 13.54 13.47 13.54 0.8K
12:30 13.54 13.54 13.53 13.53 0.5K
12:31 13.53 13.60 13.53 13.60 2.3K
12:32 13.60 13.61 13.60 13.61 1.8K
12:33 13.61 13.61 13.61 13.61 1.5K
12:34 13.61 13.61 13.61 13.61 0.3K
12:35 13.64 13.64 13.61 13.61 0.8K
12:36 13.63 13.66 13.63 13.66 6.1K
12:37 13.67 13.67 13.67 13.67 0.9K
12:38 13.67 13.68 13.67 13.68 0.5K
12:39 13.68 13.69 13.68 13.69 1.0K
12:40 13.68 13.68 13.68 13.68 0.1K
12:41 13.67 13.67 13.67 13.67 3.9K
12:42 13.67 13.67 13.67 13.67 0.1K
12:43 13.67 13.72 13.50 13.50 64.9K
12:44 13.44 13.44 13.44 13.44 0.7K
12:45 13.35 13.41 13.35 13.41 0.6K
12:47 13.43 13.54 13.36 13.54 3.7K
12:48 13.54 13.56 13.53 13.56 2.9K
12:49 13.57 13.57 13.43 13.43 0.4K
12:50 13.43 13.43 13.43 13.43 0.2K
12:51 13.44 13.44 13.44 13.44 0.5K
12:52 13.44 13.44 13.44 13.44 0.1K
12:53 13.44 13.44 13.44 13.44 0.1K
12:54 13.44 13.47 13.44 13.47 1.1K
12:55 13.47 13.59 13.47 13.59 2.9K
12:56 13.59 13.62 13.59 13.60 3.2K
12:57 13.60 13.63 13.60 13.60 0.5K
12:58 13.60 13.60 13.60 13.60 0.9K
12:59 13.63 13.63 13.60 13.60 1.3K
13:00 13.60 13.60 13.60 13.60 0.5K
13:01 13.60 13.60 13.60 13.60 0.3K
13:02 13.60 13.60 13.60 13.60 0.6K
13:03 13.60 13.60 13.60 13.60 0.4K
13:04 13.60 13.60 13.60 13.60 0.5K
13:05 13.60 13.60 13.60 13.60 0.4K
13:06 13.62 13.62 13.61 13.61 6.2K
13:07 13.61 13.61 13.61 13.61 0.3K
13:08 13.62 13.62 13.62 13.62 0.2K
13:09 13.63 13.63 13.63 13.63 0.2K
13:10 13.66 13.66 13.64 13.65 0.9K
13:11 13.66 13.72 13.66 13.72 11.5K
13:12 13.71 13.71 13.71 13.71 0.6K
13:13 13.71 13.77 13.71 13.75 1.9K
13:14 13.71 13.73 13.71 13.73 2.7K
13:15 13.73 13.73 13.73 13.73 0.1K
13:16 13.73 13.73 13.73 13.73 0.4K
13:17 13.73 13.73 13.73 13.73 0.1K
13:18 13.73 13.73 13.73 13.73 0.1K
13:19 13.73 13.73 13.68 13.73 1.8K
13:20 13.73 13.73 13.73 13.73 0.5K
13:21 13.72 13.72 13.72 13.72 0.2K
13:22 13.72 13.72 13.72 13.72 0.2K
13:23 13.75 13.81 13.75 13.81 11.3K
13:26 13.80 13.87 13.80 13.80 42.7K
13:28 13.80 13.80 13.80 13.80 1.1K
13:31 13.84 13.84 13.79 13.81 1.1K
13:33 13.79 13.79 13.79 13.79 1.7K
13:35 13.80 13.80 13.69 13.69 22.8K
13:36 13.69 13.69 13.69 13.69 0.1K
13:37 13.72 13.72 13.72 13.72 1.0K
13:38 13.69 13.69 13.69 13.69 1.1K
13:40 13.71 13.71 13.70 13.70 1.3K
13:41 13.71 13.71 13.69 13.71 0.4K
13:42 13.66 13.66 13.61 13.61 3.6K
13:43 13.61 13.61 13.61 13.61 0.4K
13:44 13.67 13.67 13.67 13.67 0.4K
13:45 13.61 13.61 13.61 13.61 0.2K
13:46 13.55 13.67 13.55 13.67 0.5K
13:47 13.67 13.67 13.67 13.67 1.3K
13:48 13.65 13.65 13.65 13.65 0.6K
13:49 13.65 13.65 13.65 13.65 0.7K
13:52 13.65 13.67 13.65 13.65 0.9K
13:53 13.68 13.68 13.68 13.68 0.4K
13:54 13.69 13.69 13.69 13.69 1.6K
13:56 13.69 13.70 13.69 13.69 2.8K
13:57 13.72 13.78 13.72 13.78 3.7K
13:59 13.79 13.79 13.76 13.76 1.5K
14:00 13.76 13.76 13.76 13.76 9.4K
14:02 13.76 13.76 13.76 13.76 0.5K
14:03 13.74 13.74 13.71 13.71 1.6K
14:05 13.70 13.76 13.70 13.76 1.6K
14:07 13.73 13.76 13.73 13.76 0.5K
14:08 13.71 13.71 13.71 13.71 0.4K
14:10 13.70 13.70 13.70 13.70 1.0K
14:11 13.72 13.72 13.72 13.72 1.8K
14:13 13.72 13.72 13.72 13.72 0.4K
14:14 13.72 13.72 13.72 13.72 0.4K
14:15 13.74 13.74 13.74 13.74 0.3K
14:16 13.74 13.76 13.74 13.74 1.4K
14:17 13.76 13.76 13.76 13.76 0.5K
14:19 13.76 13.78 13.74 13.78 1.8K
14:20 13.74 13.74 13.74 13.74 0.5K
14:21 13.75 13.75 13.75 13.75 0.8K
14:22 13.75 13.75 13.75 13.75 0.2K
14:23 13.72 13.72 13.72 13.72 6.0K
14:24 13.77 13.77 13.77 13.77 0.4K
14:25 13.77 13.77 13.77 13.77 0.8K
14:26 13.79 13.79 13.79 13.79 0.3K
14:27 13.74 13.76 13.74 13.74 2.3K
14:28 13.75 13.78 13.75 13.75 2.5K
14:29 13.75 13.76 13.73 13.73 0.9K
14:30 13.75 13.79 13.72 13.79 1.7K
14:31 13.79 13.81 13.79 13.79 0.7K
14:32 13.79 13.81 13.79 13.81 0.5K
14:33 13.79 13.84 13.79 13.84 1.9K
14:34 13.82 13.84 13.82 13.82 1.6K
14:35 13.82 13.84 13.82 13.82 1.1K
14:36 13.82 13.82 13.82 13.82 0.4K
14:37 13.82 13.82 13.82 13.82 0.7K
14:38 13.82 13.82 13.82 13.82 0.8K
14:39 13.92 13.93 13.90 13.90 3.5K
14:40 13.90 13.93 13.90 13.93 1.0K
14:41 13.90 13.99 13.90 13.99 3.8K
14:42 13.98 14.00 13.98 13.98 2.2K
14:43 13.94 13.97 13.94 13.94 2.6K
14:44 13.97 13.97 13.92 13.92 2.1K
14:45 13.92 13.97 13.90 13.97 1.4K
14:46 13.94 13.94 13.94 13.94 0.2K
14:47 13.91 13.97 13.90 13.90 0.7K
14:48 13.90 13.97 13.90 13.93 1.5K
14:49 13.89 13.89 13.87 13.87 1.3K
14:50 13.89 13.93 13.89 13.91 3.8K
14:51 13.93 13.93 13.87 13.87 0.4K
14:52 13.87 13.89 13.85 13.85 3.9K
14:53 13.85 13.89 13.85 13.89 0.4K
14:54 13.88 13.88 13.88 13.88 0.6K
14:55 13.82 13.92 13.82 13.92 1.4K
14:56 13.86 13.92 13.85 13.87 2.9K
14:57 13.87 13.87 13.87 13.87 0.6K
14:58 13.86 13.88 13.82 13.88 1.7K
14:59 13.82 13.82 13.82 13.82 0.2K
15:00 13.83 13.84 13.79 13.80 4.4K
15:01 13.86 13.87 13.79 13.79 0.7K
15:02 13.83 13.83 13.79 13.82 4.2K
15:03 13.80 13.82 13.80 13.82 0.6K
15:04 13.82 13.84 13.82 13.82 1.2K
15:05 13.82 13.82 13.82 13.82 0.9K
15:06 13.80 13.82 13.80 13.81 1.2K
15:07 13.81 13.81 13.79 13.79 1.2K
15:08 13.78 13.81 13.78 13.81 1.3K
15:09 13.78 13.81 13.77 13.81 4.3K
15:10 13.87 13.87 13.83 13.83 1.7K
15:11 13.83 13.83 13.82 13.83 1.3K
15:12 13.79 13.79 13.78 13.78 0.4K
15:13 13.80 13.83 13.78 13.78 1.6K
15:14 13.80 13.83 13.80 13.80 1.7K
15:15 13.82 13.83 13.82 13.82 1.6K
15:16 13.82 13.82 13.82 13.82 0.6K
15:17 13.80 13.82 13.80 13.82 1.3K
15:18 13.82 13.82 13.80 13.80 0.8K
15:19 13.82 13.82 13.82 13.82 1.6K
15:20 13.80 13.80 13.80 13.80 0.2K
15:21 13.81 13.87 13.81 13.86 11.8K
15:22 13.86 13.88 13.82 13.82 4.8K
15:23 13.87 13.87 13.87 13.87 1.2K
15:24 13.89 13.97 13.89 13.97 2.9K
15:25 13.97 13.97 13.95 13.96 0.9K
15:26 13.91 13.95 13.89 13.89 2.7K
15:27 13.93 13.93 13.90 13.90 1.1K
15:28 13.92 13.92 13.90 13.90 2.1K
15:29 13.89 13.94 13.89 13.94 2.2K
15:30 13.92 13.94 13.89 13.90 3.4K
15:31 13.92 13.93 13.91 13.92 2.7K
15:32 13.89 13.90 13.89 13.90 2.0K
15:33 13.90 13.91 13.90 13.91 1.0K
15:34 13.91 13.94 13.91 13.94 2.5K
15:35 13.91 13.91 13.91 13.91 0.6K
15:36 13.91 13.92 13.88 13.89 5.4K
15:37 13.89 13.91 13.89 13.91 4.0K
15:38 13.91 13.91 13.90 13.90 2.3K
15:39 13.88 13.89 13.87 13.89 3.9K
15:40 13.89 13.89 13.87 13.87 1.1K
15:41 13.87 13.87 13.85 13.85 2.7K
15:42 13.87 13.90 13.80 13.80 4.5K
15:43 13.79 13.80 13.79 13.80 3.4K
15:44 13.80 13.80 13.77 13.77 1.5K
15:45 13.80 13.92 13.80 13.84 9.2K
15:46 13.92 13.92 13.85 13.91 2.4K
15:47 13.85 13.92 13.83 13.87 4.0K
15:48 13.91 13.96 13.87 13.96 2.5K
15:49 13.91 13.95 13.88 13.93 2.9K
15:50 13.88 13.93 13.88 13.91 4.8K
15:51 13.92 13.94 13.88 13.91 8.1K
15:52 13.91 13.93 13.90 13.93 2.2K
15:53 13.94 13.94 13.89 13.90 22.6K
15:54 13.90 13.95 13.90 13.94 12.4K
15:55 13.93 13.98 13.91 13.94 18.4K
15:56 13.92 13.94 13.91 13.91 11.7K
15:57 13.92 13.92 13.77 13.84 48.1K
15:58 13.81 13.86 13.79 13.86 17.8K
15:59 13.86 13.98 13.86 13.94 161.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available