Byrna Technologies

BYRN
🏛️ usa →
22.57
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.13 32.13 32.02 32.02 11.3K
09:34 32.10 32.10 31.90 31.90 0.6K
09:36 32.00 32.36 32.00 32.36 2.0K
09:39 32.18 32.18 32.18 32.18 0.9K
09:40 32.23 32.23 32.06 32.06 0.4K
09:41 32.12 32.20 32.12 32.20 0.6K
09:43 32.34 32.38 32.34 32.38 0.8K
09:44 32.34 32.34 32.12 32.12 2.4K
09:45 32.26 32.42 32.26 32.42 0.5K
09:46 32.26 32.26 32.26 32.26 0.3K
09:47 32.26 32.42 32.26 32.42 0.4K
09:49 32.31 32.39 32.31 32.38 2.5K
09:50 32.39 32.43 32.39 32.41 5.2K
09:51 32.50 32.50 32.50 32.50 1.1K
09:52 32.56 32.57 32.56 32.57 4.3K
09:53 32.51 32.70 32.51 32.66 3.9K
09:54 32.66 32.72 32.66 32.72 1.3K
09:56 32.66 32.66 32.56 32.56 4.9K
09:57 32.66 32.78 32.66 32.71 10.6K
09:58 32.66 32.70 32.65 32.70 0.8K
09:59 32.72 32.73 32.72 32.73 1.0K
10:00 32.82 32.82 32.80 32.80 2.3K
10:01 32.92 32.92 32.76 32.76 1.6K
10:02 32.80 32.80 32.71 32.71 4.4K
10:05 32.67 32.67 32.67 32.67 0.4K
10:06 32.75 32.79 32.65 32.65 1.9K
10:07 32.80 32.86 32.76 32.86 1.9K
10:08 32.83 32.83 32.77 32.77 0.5K
10:09 32.73 32.86 32.73 32.86 3.1K
10:10 32.85 32.85 32.77 32.77 1.3K
10:11 32.86 32.86 32.86 32.86 2.2K
10:12 32.93 32.95 32.91 32.95 1.3K
10:13 32.94 32.94 32.94 32.94 0.2K
10:14 32.90 32.95 32.90 32.95 1.0K
10:15 32.94 32.94 32.85 32.85 2.8K
10:16 32.70 32.70 32.70 32.70 0.6K
10:17 32.69 32.69 32.69 32.69 0.3K
10:18 32.70 32.70 32.70 32.70 0.3K
10:21 32.66 32.71 32.66 32.69 1.0K
10:22 32.80 32.80 32.79 32.78 3.3K
10:24 32.80 32.86 32.80 32.86 1.3K
10:26 32.87 32.88 32.86 32.86 1.2K
10:27 32.88 32.89 32.77 32.89 3.6K
10:28 32.88 32.88 32.88 32.88 0.3K
10:29 32.86 32.86 32.86 32.86 4.7K
10:30 32.89 32.89 32.89 32.89 1.3K
10:31 32.92 32.93 32.92 32.93 1.0K
10:32 33.00 33.00 33.00 33.00 6.0K
10:33 32.98 33.02 32.98 33.02 1.7K
10:34 33.00 33.00 33.00 33.00 1.4K
10:35 33.10 33.19 33.10 33.19 6.0K
10:36 33.19 33.19 33.08 33.08 19.8K
10:38 33.07 33.07 32.99 33.07 15.4K
10:39 33.03 33.03 32.97 32.97 0.6K
10:40 33.01 33.05 33.01 33.05 0.8K
10:42 33.07 33.08 33.07 33.07 1.7K
10:43 33.05 33.08 33.05 33.08 1.4K
10:44 33.15 33.15 33.10 33.12 1.0K
10:45 33.11 33.11 33.11 33.11 0.3K
10:46 33.15 33.15 33.11 33.13 4.0K
10:47 33.18 33.18 33.05 33.05 2.6K
10:48 33.06 33.06 32.95 32.95 1.1K
10:49 33.00 33.04 32.92 32.92 4.9K
10:50 32.97 32.97 32.97 32.97 0.3K
10:52 32.97 32.97 32.76 32.76 5.4K
10:54 32.89 32.89 32.87 32.87 1.6K
10:57 32.84 32.85 32.84 32.85 1.9K
10:58 32.78 32.78 32.78 32.78 0.4K
10:59 32.85 32.85 32.85 32.85 0.4K
11:00 32.86 32.86 32.79 32.79 0.9K
11:01 32.85 32.85 32.85 32.85 0.3K
11:02 32.79 32.79 32.79 32.79 0.4K
11:03 32.89 32.89 32.89 32.89 0.3K
11:04 32.79 32.79 32.72 32.72 2.2K
11:05 32.76 32.76 32.76 32.76 0.2K
11:06 32.76 32.76 32.75 32.75 0.2K
11:07 32.76 32.76 32.76 32.76 0.5K
11:09 32.81 32.81 32.78 32.78 0.9K
11:11 32.78 32.80 32.78 32.78 0.6K
11:12 32.72 32.72 32.72 32.72 0.4K
11:14 32.72 32.84 32.72 32.84 0.7K
11:15 32.78 32.78 32.78 32.78 0.5K
11:16 32.79 32.79 32.79 32.79 2.1K
11:17 32.78 32.78 32.72 32.72 0.7K
11:19 32.77 32.77 32.77 32.77 0.2K
11:20 32.71 32.77 32.71 32.77 3.5K
11:21 32.64 32.72 32.64 32.71 1.1K
11:22 32.69 32.69 32.69 32.69 0.7K
11:23 32.72 32.75 32.72 32.75 2.0K
11:25 32.79 32.79 32.79 32.79 0.9K
11:28 32.72 32.72 32.72 32.72 0.3K
11:30 32.72 32.72 32.72 32.72 0.5K
11:33 32.74 32.81 32.74 32.81 1.4K
11:34 32.85 32.85 32.77 32.77 3.2K
11:37 32.95 32.95 32.95 32.95 0.3K
11:38 33.02 33.02 33.02 33.02 1.0K
11:40 33.09 33.09 33.09 33.09 0.7K
11:41 33.16 33.18 33.16 33.18 1.3K
11:43 33.20 33.20 33.20 33.20 0.2K
11:44 33.11 33.11 33.11 33.11 1.7K
11:46 33.22 33.22 33.22 33.22 0.2K
11:47 33.19 33.24 33.19 33.23 3.2K
11:49 33.20 33.20 33.02 33.02 5.1K
11:50 33.06 33.06 33.06 33.06 1.6K
11:55 33.11 33.11 33.11 33.11 1.1K
11:58 33.19 33.19 33.19 33.19 0.5K
11:59 33.23 33.23 33.23 33.23 1.2K
12:00 33.29 33.30 33.29 33.30 9.0K
12:01 33.30 33.32 33.28 33.32 2.6K
12:02 33.30 33.30 33.30 33.30 0.2K
12:03 33.30 33.30 33.29 33.29 0.3K
12:04 33.29 33.29 33.29 33.29 0.4K
12:05 33.24 33.24 33.24 33.24 0.2K
12:06 33.27 33.34 33.25 33.34 2.9K
12:07 33.30 33.37 33.30 33.37 0.6K
12:10 33.36 33.36 33.25 33.25 1.0K
12:11 33.36 33.36 33.36 33.36 0.3K
12:12 33.31 33.36 33.31 33.36 0.7K
12:14 33.34 33.34 33.34 33.34 0.4K
12:15 33.34 33.34 33.34 33.34 0.8K
12:16 33.38 33.39 33.38 33.39 2.9K
12:17 33.36 33.36 33.32 33.34 3.2K
12:18 33.37 33.37 33.31 33.31 2.4K
12:21 33.29 33.31 33.29 33.31 0.8K
12:22 33.24 33.25 33.24 33.25 2.3K
12:24 33.17 33.23 33.12 33.23 9.1K
12:25 33.28 33.32 33.28 33.32 1.1K
12:28 33.38 33.41 33.38 33.39 4.3K
12:29 33.40 33.40 33.30 33.30 2.1K
12:32 33.27 33.27 33.24 33.24 0.9K
12:34 33.34 33.34 33.34 33.34 1.6K
12:36 33.27 33.36 33.27 33.36 1.5K
12:37 33.40 33.40 33.36 33.36 0.6K
12:38 33.40 33.43 33.40 33.43 1.5K
12:39 33.35 33.35 33.35 33.34 0.5K
12:40 33.42 33.44 33.42 33.44 3.8K
12:43 33.43 33.43 33.36 33.36 0.8K
12:44 33.43 33.43 33.37 33.37 1.6K
12:45 33.37 33.37 33.31 33.31 2.1K
12:46 33.27 33.28 33.20 33.28 3.1K
12:48 33.24 33.24 33.24 33.24 1.0K
12:50 33.35 33.35 33.24 33.30 1.6K
12:51 33.30 33.30 33.16 33.16 10.1K
12:52 33.16 33.16 33.11 33.10 4.8K
12:53 33.10 33.17 33.10 33.17 1.5K
12:54 33.13 33.18 33.06 33.06 6.4K
12:55 33.07 33.13 33.03 33.03 1.6K
12:56 33.07 33.13 33.07 33.13 4.5K
12:57 33.10 33.20 33.09 33.20 9.4K
12:58 33.18 33.19 33.16 33.16 1.9K
12:59 33.20 33.27 33.15 33.27 11.6K
13:00 33.27 33.27 33.27 33.27 17.2K
15:59 33.18 33.18 33.18 33.18 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available