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 22.10 22.10 21.87 21.87 32.8K
09:31 21.81 21.91 21.81 21.91 1.7K
09:32 21.94 21.95 21.80 21.80 3.0K
09:33 21.79 21.79 21.79 21.79 3.7K
09:34 21.85 21.95 21.85 21.95 1.0K
09:36 21.89 21.89 21.89 21.89 3.0K
09:38 21.95 21.95 21.82 21.94 1.8K
09:39 21.95 21.99 21.94 21.99 2.9K
09:40 21.91 21.91 21.87 21.87 0.6K
09:41 21.95 21.95 21.92 21.92 3.0K
09:42 21.98 21.98 21.98 21.98 0.7K
09:43 21.90 21.90 21.85 21.85 0.6K
09:44 21.89 21.89 21.84 21.84 0.6K
09:45 21.90 21.90 21.86 21.86 0.5K
09:46 21.95 21.95 21.95 21.95 2.4K
09:47 21.98 21.98 21.92 21.92 0.9K
09:48 21.96 21.98 21.96 21.96 3.1K
09:49 21.97 21.97 21.95 21.95 2.0K
09:50 22.02 22.02 22.02 22.02 5.6K
09:52 21.97 21.98 21.97 21.98 1.6K
09:53 21.90 21.95 21.90 21.95 4.1K
09:55 21.87 21.87 21.87 21.87 2.2K
09:56 21.89 21.93 21.89 21.93 0.6K
09:57 21.93 21.93 21.89 21.89 7.6K
09:58 21.89 21.94 21.89 21.94 1.3K
09:59 21.94 21.94 21.94 21.94 0.2K
10:00 21.93 21.93 21.93 21.93 4.8K
10:01 22.01 22.01 21.94 21.98 1.8K
10:02 22.01 22.10 22.01 22.03 4.7K
10:03 22.05 22.05 22.05 22.05 0.3K
10:04 22.13 22.13 22.05 22.05 1.9K
10:05 22.18 22.18 22.12 22.12 0.9K
10:07 22.16 22.16 22.14 22.14 1.0K
10:08 22.07 22.07 22.07 22.07 1.2K
10:10 22.14 22.14 22.14 22.14 1.4K
10:11 22.07 22.07 22.01 22.01 2.0K
10:12 22.01 22.01 22.01 22.01 6.8K
10:14 22.00 22.00 21.79 21.79 3.5K
10:15 21.79 21.79 21.79 21.79 6.0K
10:16 21.76 21.83 21.76 21.83 3.3K
10:17 21.80 21.83 21.80 21.83 1.7K
10:19 21.87 21.98 21.87 21.98 6.8K
10:20 21.97 21.97 21.80 21.80 0.9K
10:21 21.89 21.89 21.89 21.89 0.2K
10:22 21.98 21.98 21.95 21.95 1.7K
10:24 22.00 22.00 21.95 21.95 0.5K
10:26 21.89 21.95 21.87 21.95 1.2K
10:27 21.92 21.92 21.84 21.92 0.9K
10:28 21.92 22.00 21.92 22.00 1.4K
10:29 21.92 21.92 21.89 21.92 1.3K
10:30 21.92 21.92 21.92 21.92 0.3K
10:31 21.89 21.89 21.88 21.88 0.6K
10:32 21.89 21.89 21.89 21.89 0.1K
10:33 21.92 21.92 21.91 21.91 2.0K
10:35 21.90 21.95 21.90 21.92 0.7K
10:36 21.95 21.95 21.95 21.95 0.4K
10:37 21.91 21.91 21.91 21.91 1.0K
10:38 21.90 21.90 21.90 21.90 1.0K
10:39 21.95 21.95 21.92 21.95 3.4K
10:40 21.90 21.90 21.89 21.89 3.3K
10:42 21.88 21.91 21.88 21.91 1.3K
10:43 21.94 21.94 21.94 21.94 1.9K
10:44 21.96 22.04 21.90 21.94 6.0K
10:45 21.92 21.99 21.92 21.97 1.8K
10:46 21.91 21.91 21.91 21.91 0.6K
10:47 21.90 21.90 21.90 21.90 0.3K
10:48 21.89 21.89 21.88 21.88 1.4K
10:49 21.88 21.88 21.84 21.84 4.1K
10:51 21.85 21.85 21.85 21.85 0.8K
10:53 21.87 21.87 21.87 21.87 0.6K
10:54 21.85 21.85 21.75 21.75 3.5K
10:56 21.76 21.76 21.73 21.75 3.9K
10:57 21.77 21.85 21.77 21.85 2.0K
10:58 21.73 21.85 21.73 21.85 2.6K
11:00 21.79 21.79 21.79 21.79 0.3K
11:01 21.83 21.83 21.83 21.83 0.3K
11:02 21.77 21.77 21.77 21.77 0.4K
11:03 21.85 21.85 21.75 21.75 0.4K
11:04 21.75 21.75 21.75 21.75 1.9K
11:05 21.72 21.72 21.72 21.72 0.4K
11:06 21.76 21.78 21.76 21.78 1.7K
11:07 21.71 21.71 21.71 21.71 0.1K
11:08 21.71 21.79 21.71 21.79 2.4K
11:09 21.75 21.78 21.75 21.78 0.9K
11:10 21.79 21.79 21.79 21.79 0.7K
11:11 21.77 21.88 21.77 21.88 2.0K
11:12 21.88 21.88 21.82 21.82 0.4K
11:13 21.89 21.89 21.89 21.89 0.3K
11:14 21.81 21.81 21.81 21.81 0.2K
11:15 21.82 21.88 21.82 21.88 0.4K
11:16 21.84 21.84 21.84 21.84 0.6K
11:17 21.84 21.88 21.84 21.88 0.4K
11:18 21.83 21.87 21.83 21.87 1.8K
11:19 21.94 21.94 21.94 21.94 1.5K
11:20 21.95 21.98 21.91 21.97 19.7K
11:21 21.99 21.99 21.99 21.99 0.5K
11:23 21.98 21.98 21.98 21.98 0.3K
11:24 22.04 22.04 22.03 22.03 2.0K
11:25 22.04 22.04 22.04 22.04 0.4K
11:27 22.04 22.08 22.04 22.06 5.1K
11:28 22.06 22.06 22.00 22.00 2.6K
11:29 22.05 22.05 22.05 22.05 0.6K
11:30 22.02 22.02 21.93 21.93 4.0K
11:31 21.86 21.86 21.86 21.86 0.2K
11:32 21.90 21.90 21.84 21.84 0.4K
11:34 21.91 21.91 21.83 21.83 2.8K
11:36 21.84 21.84 21.83 21.83 0.3K
11:37 21.81 21.81 21.80 21.81 1.4K
11:39 21.80 21.80 21.72 21.72 2.6K
11:40 21.67 21.69 21.67 21.69 5.1K
11:41 21.68 21.68 21.68 21.68 0.4K
11:42 21.67 21.72 21.67 21.72 2.4K
11:43 21.72 21.72 21.72 21.72 0.2K
11:44 21.75 21.75 21.72 21.72 1.2K
11:45 21.69 21.69 21.69 21.69 0.2K
11:46 21.75 21.75 21.73 21.73 0.7K
11:48 21.78 21.78 21.74 21.74 0.7K
11:49 21.78 21.78 21.78 21.78 1.3K
11:50 21.74 21.74 21.73 21.73 0.7K
11:51 21.78 21.78 21.68 21.70 1.8K
11:52 21.70 21.77 21.70 21.70 1.0K
11:53 21.70 21.70 21.70 21.70 0.1K
11:54 21.67 21.67 21.67 21.67 2.3K
11:55 21.68 21.68 21.63 21.63 1.1K
11:56 21.69 21.69 21.69 21.69 1.2K
11:57 21.65 21.69 21.65 21.69 3.9K
11:58 21.66 21.74 21.66 21.74 1.4K
11:59 21.79 21.81 21.74 21.81 0.9K
12:00 21.74 21.74 21.74 21.74 0.2K
12:02 21.81 21.92 21.81 21.92 1.4K
12:03 21.82 21.82 21.82 21.82 0.2K
12:04 21.88 21.91 21.88 21.91 2.5K
12:05 21.89 21.89 21.89 21.89 0.4K
12:06 21.88 21.97 21.88 21.93 2.0K
12:07 21.91 21.91 21.91 21.91 0.3K
12:08 21.89 21.89 21.89 21.89 0.4K
12:09 21.89 21.94 21.85 21.85 1.1K
12:11 21.92 21.92 21.92 21.92 0.5K
12:14 21.99 21.99 21.99 21.99 0.1K
12:15 21.86 21.99 21.86 21.99 2.3K
12:16 21.87 21.87 21.87 21.87 0.3K
12:17 21.93 21.93 21.93 21.93 0.2K
12:18 22.00 22.00 22.00 22.00 1.4K
12:19 22.02 22.02 22.02 22.02 1.3K
12:21 21.99 21.99 21.99 21.99 1.8K
12:22 21.99 22.08 21.99 22.08 2.4K
12:24 22.08 22.08 22.08 22.08 1.5K
12:26 21.99 21.99 21.99 21.99 1.7K
12:27 21.90 21.90 21.90 21.90 0.7K
12:28 21.89 21.89 21.89 21.89 0.2K
12:29 21.90 21.90 21.90 21.90 0.3K
12:30 21.89 21.89 21.88 21.88 0.6K
12:31 21.87 21.87 21.87 21.87 2.6K
12:32 21.75 21.75 21.71 21.71 0.4K
12:33 21.71 21.71 21.71 21.71 0.7K
12:34 21.70 21.70 21.70 21.70 0.2K
12:35 21.70 21.70 21.70 21.70 0.4K
12:36 21.70 21.70 21.70 21.70 0.3K
12:37 21.69 21.72 21.69 21.72 0.6K
12:38 21.75 21.75 21.74 21.74 1.8K
12:39 21.74 21.74 21.72 21.72 0.5K
12:40 21.73 21.73 21.73 21.73 1.1K
12:42 21.77 21.81 21.77 21.81 3.1K
12:45 21.82 21.82 21.82 21.82 0.5K
12:46 21.74 21.74 21.74 21.74 0.8K
12:48 21.75 21.75 21.72 21.72 0.6K
12:49 21.74 21.76 21.74 21.76 1.5K
12:52 21.70 21.79 21.70 21.79 1.9K
12:53 21.74 21.74 21.74 21.74 0.9K
12:57 21.78 21.85 21.78 21.85 3.7K
13:03 21.86 21.86 21.86 21.86 5.5K
13:04 21.87 21.87 21.87 21.87 0.8K
13:08 21.82 21.86 21.82 21.86 2.0K
13:09 21.81 21.81 21.80 21.80 2.6K
13:10 21.80 21.80 21.75 21.75 1.0K
13:12 21.75 21.75 21.75 21.75 5.4K
13:13 21.69 21.69 21.69 21.69 0.9K
13:14 21.73 21.76 21.73 21.76 1.7K
13:17 21.74 21.74 21.74 21.74 0.6K
13:19 21.70 21.70 21.70 21.70 1.7K
13:20 21.70 21.70 21.70 21.70 1.2K
13:22 21.70 21.72 21.70 21.72 1.6K
13:23 21.72 21.72 21.72 21.72 1.1K
13:25 21.74 21.74 21.74 21.74 0.4K
13:27 21.74 21.74 21.74 21.74 1.2K
13:28 21.80 21.80 21.80 21.80 0.2K
13:29 21.80 21.80 21.80 21.80 0.3K
13:30 21.75 21.75 21.73 21.73 1.2K
13:34 21.78 21.78 21.78 21.78 0.4K
13:35 21.74 21.74 21.72 21.72 0.5K
13:36 21.77 21.78 21.72 21.78 1.8K
13:37 21.75 21.75 21.72 21.75 2.7K
13:38 21.78 21.81 21.78 21.81 2.2K
13:39 21.77 21.77 21.77 21.77 0.1K
13:40 21.80 21.80 21.80 21.80 1.5K
13:41 21.79 21.81 21.79 21.81 1.3K
13:42 21.79 21.79 21.79 21.79 0.8K
13:43 21.76 21.76 21.76 21.76 2.5K
13:47 21.70 21.70 21.69 21.69 0.6K
13:49 21.74 21.74 21.74 21.74 2.9K
13:53 21.82 21.82 21.82 21.82 4.1K
13:56 21.84 21.84 21.83 21.83 0.8K
13:57 21.86 21.86 21.86 21.86 0.2K
13:58 21.85 21.85 21.85 21.85 0.4K
13:59 21.89 21.89 21.89 21.89 0.4K
14:00 21.85 21.85 21.85 21.85 0.7K
14:01 21.90 21.90 21.88 21.88 1.2K
14:02 21.89 21.89 21.85 21.85 1.0K
14:03 21.83 21.83 21.83 21.83 0.5K
14:05 21.85 21.85 21.85 21.85 0.2K
14:06 21.85 21.85 21.85 21.85 1.1K
14:07 21.78 21.81 21.78 21.81 1.0K
14:09 21.85 21.85 21.85 21.85 2.4K
14:10 21.84 21.84 21.84 21.84 0.7K
14:14 21.78 21.78 21.78 21.78 0.3K
14:16 21.79 21.83 21.79 21.83 1.6K
14:17 21.87 21.87 21.87 21.87 0.5K
14:18 21.87 21.87 21.87 21.87 0.8K
14:21 21.82 21.82 21.82 21.82 1.8K
14:22 21.87 21.87 21.83 21.83 1.2K
14:24 21.87 21.87 21.87 21.87 0.2K
14:25 21.78 21.78 21.78 21.78 0.2K
14:27 21.78 21.78 21.78 21.78 0.1K
14:28 21.82 21.82 21.79 21.79 0.3K
14:29 21.78 21.78 21.78 21.78 2.1K
14:31 21.80 21.80 21.80 21.80 0.5K
14:32 21.78 21.78 21.78 21.78 4.0K
14:35 21.75 21.75 21.72 21.72 0.5K
14:36 21.72 21.76 21.72 21.76 0.5K
14:37 21.73 21.73 21.73 21.73 0.2K
14:38 21.74 21.76 21.73 21.76 0.5K
14:39 21.73 21.81 21.73 21.81 3.2K
14:41 21.82 21.82 21.82 21.82 1.4K
14:42 21.88 21.88 21.88 21.88 0.7K
14:46 21.87 21.87 21.87 21.87 0.4K
14:48 21.88 21.88 21.87 21.87 2.5K
14:49 21.87 21.87 21.87 21.87 0.7K
14:52 21.82 21.83 21.82 21.83 1.7K
14:53 21.79 21.79 21.79 21.79 1.6K
14:54 21.78 21.78 21.78 21.78 1.4K
14:55 21.73 21.73 21.73 21.73 0.7K
14:59 21.71 21.76 21.71 21.76 0.9K
15:00 21.72 21.72 21.72 21.72 0.2K
15:01 21.80 21.80 21.71 21.76 0.4K
15:02 21.71 21.71 21.71 21.71 0.6K
15:04 21.70 21.70 21.70 21.70 1.2K
15:05 21.72 21.72 21.70 21.70 0.7K
15:06 21.72 21.73 21.70 21.73 0.3K
15:07 21.73 21.73 21.72 21.72 2.3K
15:08 21.71 21.71 21.71 21.71 1.4K
15:10 21.69 21.69 21.69 21.69 0.5K
15:11 21.71 21.71 21.71 21.71 1.8K
15:14 21.70 21.70 21.70 21.70 0.3K
15:15 21.61 21.61 21.61 21.61 12.4K
15:16 21.65 21.65 21.65 21.65 1.5K
15:17 21.67 21.67 21.67 21.67 0.5K
15:18 21.63 21.66 21.63 21.66 0.8K
15:19 21.64 21.64 21.61 21.61 0.8K
15:20 21.61 21.64 21.55 21.56 2.4K
15:21 21.55 21.55 21.55 21.55 0.8K
15:23 21.53 21.53 21.53 21.53 2.4K
15:24 21.52 21.59 21.52 21.55 16.3K
15:25 21.54 21.54 21.53 21.53 6.7K
15:26 21.56 21.61 21.56 21.61 5.1K
15:27 21.56 21.56 21.56 21.56 0.5K
15:28 21.61 21.61 21.61 21.61 0.2K
15:29 21.63 21.63 21.60 21.61 2.5K
15:30 21.65 21.71 21.65 21.71 4.1K
15:32 21.63 21.66 21.63 21.66 1.2K
15:33 21.66 21.66 21.65 21.65 1.0K
15:34 21.65 21.65 21.64 21.64 2.5K
15:36 21.65 21.65 21.65 21.65 1.5K
15:37 21.72 21.77 21.72 21.77 2.1K
15:39 21.82 21.82 21.81 21.81 1.7K
15:40 21.82 21.82 21.82 21.82 1.9K
15:42 21.85 21.85 21.85 21.85 0.2K
15:43 21.82 21.88 21.76 21.82 1.2K
15:44 21.76 21.84 21.76 21.84 2.0K
15:45 21.77 21.77 21.73 21.73 3.9K
15:46 21.68 21.68 21.68 21.68 0.7K
15:47 21.68 21.68 21.68 21.68 0.3K
15:48 21.68 21.70 21.68 21.68 0.7K
15:49 21.67 21.73 21.67 21.73 4.5K
15:50 21.73 21.73 21.69 21.71 4.5K
15:52 21.70 21.72 21.70 21.72 1.5K
15:53 21.72 21.80 21.72 21.78 4.2K
15:54 21.80 21.80 21.80 21.80 4.3K
15:55 21.74 21.82 21.74 21.82 10.3K
15:56 21.84 21.84 21.81 21.82 6.5K
15:57 21.81 21.84 21.78 21.82 13.6K
15:58 21.82 21.85 21.75 21.75 9.8K
15:59 21.80 21.81 21.73 21.74 101.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available