Beta Bionics Inc (BBNX)

BBNX
🏛️ 미국 →
19.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 22.01 22.10 18.92 19.53 1.6M
2025-09-25 22.72 22.72 22.01 22.13 0.8M
2025-09-24 22.92 23.71 22.03 22.73 0.4M
2025-09-23 22.84 23.61 22.60 22.87 0.4M
2025-09-22 22.68 23.33 21.99 22.90 1.1M
2025-09-19 23.15 23.61 22.10 22.46 6.3M
2025-09-18 23.35 23.49 22.76 23.05 0.9M
2025-09-17 23.12 23.93 22.91 23.11 0.8M
2025-09-16 25.17 25.33 23.24 23.29 1.0M
2025-09-15 26.66 26.66 24.97 25.31 0.9M
2025-09-12 25.17 26.66 24.82 26.41 1.0M
2025-09-11 25.25 25.63 24.41 25.34 0.9M
2025-09-10 24.75 25.30 24.01 24.87 0.9M
2025-09-09 23.00 25.14 22.08 25.00 1.3M
2025-09-08 20.32 23.25 20.08 23.13 1.4M
2025-09-05 19.97 21.08 19.88 20.20 0.5M
2025-09-04 19.57 20.11 19.43 20.10 0.3M
2025-09-03 19.14 19.74 18.90 19.68 0.6M
2025-09-02 18.60 19.13 18.52 19.02 0.5M
2025-08-29 18.83 19.32 18.12 18.84 0.4M
2025-08-28 19.02 19.21 18.56 18.71 0.3M
2025-08-27 18.18 19.16 18.03 18.97 0.5M
2025-08-26 17.43 18.50 17.43 18.33 0.3M
2025-08-25 17.14 17.83 16.93 17.45 0.5M
2025-08-22 17.00 18.33 16.69 17.05 0.9M
2025-08-21 15.31 17.00 15.21 16.89 0.8M
2025-08-20 15.81 16.21 14.75 15.30 0.9M
2025-08-19 17.00 17.20 15.86 15.88 0.8M
2025-08-18 17.38 18.00 17.07 17.26 0.7M
2025-08-15 16.71 17.15 16.48 17.04 0.6M
2025-08-14 15.13 16.92 14.57 16.71 0.6M
2025-08-13 14.37 15.24 14.13 15.10 1.1M
2025-08-12 14.43 14.99 14.04 14.22 0.5M
2025-08-11 14.88 15.06 14.09 14.30 0.6M
2025-08-08 15.15 15.67 14.48 14.74 0.5M
2025-08-07 15.41 15.63 14.77 15.09 0.4M
2025-08-06 15.90 16.07 14.75 15.20 0.8M
2025-08-05 16.44 16.44 15.52 15.81 0.6M
2025-08-04 16.40 16.67 16.13 16.42 0.5M
2025-08-01 15.94 17.00 15.90 16.40 0.5M
2025-07-31 17.05 17.50 16.57 16.79 1.1M
2025-07-30 15.10 17.07 14.91 16.76 3.0M
2025-07-29 13.77 14.82 13.75 14.66 0.8M
2025-07-28 14.86 15.30 13.82 13.99 0.5M
2025-07-25 14.33 15.10 14.00 14.84 0.4M
2025-07-24 14.40 14.85 14.13 14.43 0.3M
2025-07-23 15.10 15.25 14.62 14.77 0.4M
2025-07-22 14.43 15.06 13.97 14.96 0.4M
2025-07-21 13.79 14.32 13.50 14.30 0.2M
2025-07-18 13.47 14.27 13.28 13.59 0.3M
2025-07-17 12.57 13.46 12.50 13.17 0.3M
2025-07-16 12.56 12.81 12.26 12.66 0.6M
2025-07-15 12.77 13.06 12.45 12.53 0.3M
2025-07-14 12.52 13.24 12.42 12.83 0.2M
2025-07-11 13.70 13.70 12.60 12.67 0.4M
2025-07-10 13.11 13.69 13.11 13.56 0.2M
2025-07-09 13.54 13.62 13.18 13.28 0.4M
2025-07-08 13.16 13.81 13.16 13.35 0.3M
2025-07-07 13.61 13.92 12.71 13.40 0.4M
2025-07-03 14.35 14.35 13.17 13.52 0.1M
2025-07-02 14.04 14.19 13.41 14.14 0.8M
2025-07-01 14.15 14.47 13.27 13.94 1.2M
2025-06-30 15.24 15.69 14.51 14.56 0.8M
2025-06-27 14.98 15.35 14.40 15.07 1.1M
2025-06-26 14.70 15.48 14.64 14.99 0.5M
2025-06-25 15.55 15.80 14.67 14.77 0.6M
2025-06-24 15.78 16.55 15.61 15.72 0.4M
2025-06-23 18.31 18.35 15.76 15.80 0.4M
2025-06-20 17.98 18.52 17.47 17.89 0.4M
2025-06-18 18.34 19.08 17.77 17.78 0.3M
2025-06-17 19.75 19.75 17.35 18.23 0.5M
2025-06-16 19.83 19.83 19.11 19.45 0.3M
2025-06-13 19.28 19.73 18.26 19.09 0.5M
2025-06-12 19.39 20.15 18.87 19.49 0.2M
2025-06-11 19.99 19.99 18.80 19.11 0.6M
2025-06-10 19.65 19.65 18.66 19.27 0.4M
2025-06-09 18.80 19.99 18.43 19.41 0.4M
2025-06-06 19.96 20.19 18.35 19.08 0.6M
2025-06-05 19.42 20.25 18.76 19.55 0.5M
2025-06-04 18.57 19.46 17.73 19.45 0.8M
2025-06-03 18.78 19.49 17.84 17.96 0.8M
2025-06-02 17.24 18.75 16.54 18.69 1.1M
2025-05-30 15.31 17.39 14.94 17.24 1.2M
2025-05-29 14.43 15.55 14.28 15.36 0.3M
2025-05-28 15.11 15.11 14.23 14.43 0.4M
2025-05-27 14.33 15.29 14.14 14.95 0.3M
2025-05-23 15.17 15.56 14.12 14.43 0.4M
2025-05-22 15.28 16.02 15.03 15.51 0.3M
2025-05-21 15.44 15.84 15.32 15.56 0.9M
2025-05-20 14.97 16.10 14.76 15.84 0.5M
2025-05-19 14.16 15.35 14.16 15.10 0.5M
2025-05-16 13.73 14.38 13.33 14.36 0.4M
2025-05-15 12.94 13.95 12.45 13.77 0.6M
2025-05-14 13.06 13.46 12.16 12.84 0.6M
2025-05-13 14.43 14.57 13.15 13.20 0.2M
2025-05-12 14.98 14.98 13.61 14.18 0.3M
2025-05-09 14.80 15.01 13.14 13.95 0.6M
2025-05-08 14.43 15.75 14.08 14.91 0.5M
2025-05-07 11.91 14.74 11.60 14.37 1.2M
2025-05-06 11.31 11.84 11.14 11.35 0.5M
2025-05-05 11.66 12.01 11.15 11.68 0.4M
2025-05-02 11.38 12.37 11.38 11.83 0.4M
2025-05-01 11.14 11.31 10.84 11.14 0.2M
2025-04-30 10.92 11.30 10.51 11.05 0.3M
2025-04-29 10.74 11.38 10.23 10.99 0.8M
2025-04-28 10.99 10.99 10.32 10.80 0.2M
2025-04-25 11.08 11.29 10.74 10.96 0.4M
2025-04-24 10.75 11.08 10.31 11.06 0.3M
2025-04-23 10.36 11.50 10.27 10.46 0.4M
2025-04-22 10.11 10.43 9.78 10.39 0.2M
2025-04-21 11.06 11.06 10.04 10.05 0.3M
2025-04-17 10.95 11.23 10.63 11.14 0.4M
2025-04-16 10.46 11.00 10.06 10.94 0.3M
2025-04-15 10.40 10.64 10.03 10.48 0.2M
2025-04-14 11.25 11.28 10.01 10.46 0.3M
2025-04-11 10.55 10.92 9.76 10.91 0.4M
2025-04-10 11.34 11.69 10.06 10.69 0.4M
2025-04-09 9.80 11.96 9.56 11.81 0.8M
2025-04-08 11.14 11.14 9.54 9.71 0.4M
2025-04-07 9.55 10.44 8.89 10.44 0.5M
2025-04-04 10.29 10.65 9.25 9.91 0.9M
2025-04-03 11.60 12.00 10.63 10.77 0.8M
2025-04-02 11.11 12.07 11.11 12.05 0.6M
2025-04-01 12.00 12.22 11.17 11.24 0.3M
2025-03-31 11.82 12.57 11.29 12.24 0.9M
2025-03-28 12.55 12.55 11.43 11.71 0.8M
2025-03-27 12.90 13.54 12.11 12.67 0.7M
2025-03-26 14.56 15.14 12.14 13.15 1.2M
2025-03-25 14.73 15.35 14.68 15.22 0.4M
2025-03-24 15.08 15.37 14.50 14.85 0.3M
2025-03-21 15.50 15.74 14.95 15.10 3.2M
2025-03-20 15.52 16.50 15.52 15.69 0.5M
2025-03-19 15.76 16.50 15.64 15.79 0.5M
2025-03-18 16.42 17.04 15.81 15.83 0.5M
2025-03-17 14.55 17.08 14.55 16.61 0.5M
2025-03-14 14.08 15.77 14.08 14.67 0.3M
2025-03-13 14.38 14.53 13.66 14.04 0.3M
2025-03-12 15.56 15.63 14.34 14.50 0.3M
2025-03-11 14.99 15.79 14.78 15.02 0.4M
2025-03-10 16.55 16.55 13.64 14.99 0.9M
2025-03-07 17.69 17.76 15.85 16.14 0.6M
2025-03-06 17.79 18.91 17.66 17.81 0.4M
2025-03-05 18.42 18.48 16.86 18.07 0.5M
2025-03-04 20.60 21.00 17.36 18.47 0.6M
2025-03-03 21.04 21.62 20.02 20.98 0.2M
2025-02-28 19.70 21.00 19.70 20.97 0.3M
2025-02-27 19.80 20.43 19.71 19.91 0.4M
2025-02-26 19.06 20.00 18.67 19.99 0.2M
2025-02-25 20.82 21.05 19.08 19.17 0.3M
2025-02-24 20.79 21.43 20.00 20.60 0.3M
2025-02-21 20.84 21.10 20.57 20.57 0.2M
2025-02-20 21.50 21.68 20.84 20.87 0.3M
2025-02-19 21.53 22.25 21.53 21.81 0.2M
2025-02-18 22.16 22.16 21.70 21.96 0.1M
2025-02-14 21.72 22.30 21.35 21.81 0.3M
2025-02-13 21.98 22.53 21.55 21.75 0.1M
2025-02-12 22.16 22.76 21.92 21.99 0.1M
2025-02-11 22.42 22.87 21.72 22.56 0.1M
2025-02-10 23.75 23.75 21.99 22.53 0.1M
2025-02-07 23.02 24.36 23.01 23.50 0.2M
2025-02-06 22.84 23.91 22.30 23.47 0.4M
2025-02-05 23.00 23.30 21.80 22.84 0.6M
2025-02-04 22.89 23.95 21.72 23.00 0.7M
2025-02-03 24.00 24.25 22.07 22.75 0.7M
2025-01-31 23.50 24.25 23.10 23.81 0.9M
2025-01-30 22.00 24.50 22.00 23.63 7.2M