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 21.05 21.11 21.04 21.04 29.9K
09:31 21.00 21.00 20.84 20.84 25.3K
09:32 20.70 20.81 20.59 20.70 5.9K
09:33 20.61 20.70 20.60 20.70 0.8K
09:34 20.70 20.70 20.59 20.66 3.1K
09:35 20.69 20.80 20.69 20.80 5.7K
09:36 20.74 20.78 20.65 20.70 8.9K
09:37 20.74 20.75 20.65 20.65 5.6K
09:38 20.71 20.71 20.61 20.61 0.4K
09:39 20.74 20.74 20.67 20.67 6.0K
09:40 20.80 20.82 20.71 20.82 4.8K
09:41 20.75 20.75 20.65 20.70 3.1K
09:42 20.65 20.88 20.65 20.88 8.8K
09:43 20.89 20.89 20.84 20.89 6.4K
09:44 20.89 20.95 20.89 20.89 4.1K
09:45 21.07 21.13 20.98 20.98 6.8K
09:46 20.80 20.80 20.80 20.80 1.6K
09:47 20.88 20.88 20.83 20.83 2.3K
09:48 20.78 20.83 20.78 20.78 4.3K
09:49 20.77 20.83 20.75 20.76 14.6K
09:50 20.78 20.78 20.71 20.71 4.2K
09:51 20.68 20.68 20.59 20.59 4.1K
09:52 20.59 20.61 20.41 20.49 35.6K
09:53 20.39 20.47 20.36 20.47 10.7K
09:54 20.46 20.50 20.37 20.37 8.1K
09:55 20.56 20.57 20.48 20.50 8.1K
09:56 20.50 20.50 20.40 20.49 1.2K
09:57 20.44 20.45 20.42 20.42 2.8K
09:58 20.41 20.41 20.22 20.23 5.8K
09:59 20.32 20.33 20.26 20.33 2.4K
10:00 20.26 20.37 20.22 20.29 4.7K
10:01 20.26 20.30 20.23 20.30 4.9K
10:02 20.27 20.43 20.27 20.43 6.1K
10:03 20.35 20.35 20.35 20.35 0.2K
10:04 20.36 20.45 20.36 20.41 4.1K
10:05 20.40 20.40 20.35 20.35 4.0K
10:06 20.41 20.46 20.36 20.46 4.4K
10:07 20.59 20.60 20.54 20.54 2.2K
10:08 20.53 20.67 20.53 20.67 1.0K
10:09 20.59 20.66 20.53 20.66 4.7K
10:10 20.64 20.64 20.64 20.64 2.2K
10:11 20.52 20.58 20.52 20.57 9.2K
10:12 20.57 20.63 20.57 20.63 2.1K
10:13 20.60 20.68 20.60 20.62 1.1K
10:14 20.63 20.66 20.63 20.64 4.2K
10:15 20.63 20.67 20.57 20.65 5.4K
10:16 20.54 20.54 20.54 20.54 1.1K
10:18 20.71 20.71 20.70 20.70 3.2K
10:19 20.73 20.73 20.73 20.73 1.9K
10:20 20.73 20.73 20.73 20.73 0.8K
10:22 20.65 20.66 20.65 20.66 1.0K
10:23 20.68 20.69 20.68 20.69 0.9K
10:24 20.69 20.69 20.60 20.60 1.9K
10:25 20.59 20.65 20.59 20.65 1.7K
10:26 20.63 20.65 20.63 20.65 2.6K
10:27 20.65 20.65 20.60 20.60 0.9K
10:29 20.67 20.72 20.67 20.72 3.4K
10:30 20.74 20.76 20.74 20.76 2.0K
10:31 20.77 20.77 20.77 20.77 0.2K
10:32 20.80 20.86 20.80 20.86 1.4K
10:33 20.90 20.94 20.90 20.94 1.2K
10:34 20.89 20.98 20.89 20.98 0.5K
10:35 20.98 20.98 20.98 20.98 0.4K
10:36 21.04 21.04 21.03 21.03 0.5K
10:37 21.02 21.02 21.00 21.02 0.4K
10:38 21.05 21.05 21.05 21.05 2.8K
10:39 21.15 21.15 21.15 21.15 0.3K
10:40 21.09 21.09 21.09 21.09 1.2K
10:41 21.09 21.09 21.06 21.06 5.0K
10:42 20.99 20.99 20.98 20.98 1.5K
10:43 20.99 20.99 20.96 20.99 1.1K
10:44 21.00 21.00 21.00 21.00 0.7K
10:45 20.97 20.97 20.97 20.97 0.2K
10:46 20.99 21.07 20.99 21.07 0.5K
10:47 21.07 21.07 21.07 21.07 0.5K
10:48 20.96 20.96 20.96 20.96 0.7K
10:49 20.96 20.96 20.96 20.96 0.8K
10:50 20.98 20.98 20.98 20.98 0.1K
10:51 20.98 21.04 20.98 21.00 1.8K
10:52 21.07 21.07 21.07 21.07 0.4K
10:53 20.93 20.93 20.93 20.93 0.5K
10:56 20.97 20.97 20.97 20.97 0.3K
10:57 21.03 21.03 21.03 21.03 3.5K
10:58 21.00 21.00 21.00 21.00 0.6K
11:00 21.04 21.04 21.02 21.02 2.4K
11:01 21.00 21.06 21.00 21.06 1.2K
11:02 21.07 21.09 21.07 21.08 1.2K
11:03 21.05 21.09 21.05 21.09 2.8K
11:04 21.05 21.05 21.05 21.05 1.0K
11:06 21.09 21.13 21.09 21.13 1.7K
11:07 21.13 21.13 21.13 21.13 1.1K
11:09 21.07 21.07 21.01 21.01 0.6K
11:10 21.02 21.10 21.02 21.07 1.4K
11:12 21.14 21.14 21.14 21.14 1.2K
11:15 21.08 21.08 21.08 21.08 0.3K
11:16 21.08 21.08 21.08 21.08 1.2K
11:18 21.08 21.13 21.08 21.08 1.1K
11:19 21.02 21.08 21.02 21.08 0.5K
11:21 21.08 21.08 21.07 21.07 1.0K
11:22 21.12 21.12 21.12 21.12 0.6K
11:23 21.09 21.09 21.02 21.02 2.3K
11:25 21.06 21.10 21.06 21.10 12.7K
11:26 21.07 21.07 21.07 21.07 0.8K
11:29 21.07 21.07 21.07 21.07 0.5K
11:30 21.07 21.07 21.07 21.07 0.2K
11:31 21.10 21.10 21.06 21.06 2.8K
11:32 21.10 21.10 21.10 21.10 1.1K
11:33 21.14 21.14 21.14 21.14 0.9K
11:34 21.15 21.18 21.15 21.18 1.1K
11:35 21.18 21.20 21.18 21.20 1.6K
11:36 21.20 21.20 21.17 21.17 0.5K
11:37 21.18 21.18 21.18 21.18 0.2K
11:38 21.20 21.20 21.20 21.20 0.3K
11:39 21.16 21.19 21.16 21.18 0.9K
11:40 21.16 21.16 21.16 21.16 0.8K
11:41 21.19 21.19 21.19 21.19 0.2K
11:42 21.12 21.12 21.12 21.12 0.3K
11:43 21.16 21.16 21.12 21.12 0.6K
11:44 21.16 21.16 21.16 21.16 1.6K
11:45 21.16 21.16 21.16 21.16 0.1K
11:46 21.16 21.16 21.16 21.16 1.5K
11:47 21.16 21.19 21.16 21.19 1.3K
11:48 21.16 21.16 21.16 21.16 1.6K
11:49 21.12 21.12 21.12 21.12 1.2K
11:50 21.12 21.15 21.12 21.15 2.6K
11:53 21.16 21.16 21.13 21.13 3.3K
11:54 21.12 21.12 21.12 21.12 0.8K
11:55 21.14 21.14 21.14 21.14 0.6K
11:56 21.15 21.15 21.14 21.14 0.7K
11:57 21.14 21.14 21.14 21.14 0.3K
12:00 21.15 21.15 21.15 21.15 0.2K
12:01 21.15 21.15 21.15 21.15 0.9K
12:02 21.10 21.10 21.10 21.10 0.5K
12:04 21.06 21.10 21.06 21.10 0.5K
12:06 21.11 21.18 21.11 21.18 2.5K
12:07 21.25 21.25 21.25 21.25 1.3K
12:11 21.21 21.21 21.20 21.20 1.9K
12:14 21.15 21.15 21.12 21.12 0.7K
12:15 21.13 21.14 21.13 21.14 0.8K
12:17 21.17 21.17 21.17 21.17 1.5K
12:18 21.15 21.15 21.14 21.14 0.5K
12:20 21.18 21.18 21.18 21.18 0.5K
12:22 21.10 21.10 21.10 21.10 1.0K
12:23 21.07 21.07 21.07 21.07 0.4K
12:24 21.12 21.12 21.06 21.07 1.4K
12:25 21.06 21.06 21.06 21.06 0.1K
12:26 21.06 21.06 21.06 21.06 0.4K
12:28 21.02 21.02 21.02 21.02 0.5K
12:30 21.07 21.07 21.03 21.03 0.6K
12:31 21.12 21.14 21.12 21.14 2.1K
12:33 21.22 21.22 21.22 21.22 1.1K
12:34 21.19 21.19 21.19 21.19 0.4K
12:35 21.19 21.21 21.17 21.17 3.5K
12:39 21.20 21.20 21.20 21.20 1.2K
12:42 21.16 21.17 21.16 21.17 1.0K
12:43 21.17 21.17 21.17 21.17 1.8K
12:47 21.19 21.19 21.15 21.15 0.9K
12:49 21.16 21.16 21.16 21.16 0.2K
12:50 21.15 21.15 21.15 21.15 0.2K
12:51 21.14 21.14 21.14 21.14 2.8K
12:52 21.19 21.21 21.19 21.21 2.4K
12:58 21.17 21.17 21.17 21.17 0.6K
12:59 21.20 21.30 21.20 21.30 4.7K
13:00 21.29 21.29 21.29 21.29 4.4K
13:01 21.29 21.31 21.28 21.28 0.9K
13:02 21.28 21.29 21.28 21.29 2.3K
13:05 21.34 21.34 21.32 21.32 1.0K
13:06 21.31 21.31 21.31 21.31 0.4K
13:09 21.30 21.30 21.30 21.30 0.3K
13:10 21.35 21.35 21.34 21.34 0.7K
13:11 21.34 21.34 21.30 21.30 1.8K
13:13 21.34 21.34 21.34 21.34 0.3K
13:15 21.34 21.34 21.34 21.34 0.3K
13:16 21.38 21.38 21.38 21.38 0.8K
13:17 21.38 21.38 21.38 21.38 0.2K
13:21 21.33 21.33 21.33 21.33 1.8K
13:27 21.37 21.37 21.37 21.37 0.9K
13:28 21.44 21.45 21.44 21.45 3.9K
13:30 21.50 21.50 21.48 21.48 3.4K
13:31 21.51 21.51 21.49 21.51 1.0K
13:32 21.53 21.55 21.50 21.55 3.5K
13:33 21.58 21.58 21.58 21.58 1.0K
13:34 21.52 21.58 21.52 21.58 1.4K
13:35 21.58 21.58 21.58 21.58 0.4K
13:36 21.58 21.63 21.58 21.63 2.3K
13:37 21.71 21.95 21.71 21.95 10.1K
13:38 21.95 21.98 21.87 21.89 9.7K
13:39 21.82 21.82 21.82 21.82 1.8K
13:40 21.85 21.85 21.74 21.78 3.3K
13:41 21.85 21.85 21.75 21.75 3.6K
13:42 21.81 21.81 21.81 21.81 0.1K
13:43 21.76 21.76 21.76 21.76 1.3K
13:45 21.73 21.73 21.73 21.73 1.0K
13:49 21.71 21.71 21.67 21.67 1.2K
13:52 21.65 21.65 21.62 21.62 0.5K
13:53 21.57 21.62 21.57 21.62 1.2K
13:56 21.60 21.60 21.60 21.60 0.1K
13:57 21.55 21.58 21.55 21.58 2.7K
13:58 21.50 21.50 21.50 21.50 0.3K
13:59 21.50 21.50 21.50 21.50 0.5K
14:00 21.43 21.43 21.43 21.43 0.7K
14:01 21.44 21.44 21.44 21.44 2.9K
14:10 21.48 21.48 21.45 21.45 1.9K
14:11 21.45 21.45 21.45 21.45 0.6K
14:13 21.43 21.43 21.43 21.43 0.6K
14:14 21.44 21.44 21.44 21.44 0.4K
14:15 21.46 21.46 21.43 21.43 0.6K
14:16 21.39 21.41 21.39 21.41 1.5K
14:17 21.40 21.40 21.32 21.32 1.1K
14:18 21.28 21.39 21.28 21.39 3.8K
14:22 21.44 21.44 21.44 21.44 0.5K
14:24 21.45 21.46 21.45 21.46 1.5K
14:25 21.46 21.46 21.46 21.46 0.8K
14:28 21.49 21.50 21.49 21.50 1.5K
14:30 21.49 21.50 21.49 21.50 0.6K
14:31 21.51 21.57 21.51 21.54 1.6K
14:32 21.54 21.54 21.50 21.50 0.7K
14:35 21.54 21.54 21.54 21.54 0.5K
14:36 21.58 21.58 21.58 21.58 0.9K
14:37 21.58 21.58 21.55 21.55 2.0K
14:40 21.51 21.51 21.51 21.51 0.3K
14:41 21.54 21.54 21.51 21.51 0.6K
14:42 21.55 21.55 21.54 21.54 0.8K
14:43 21.54 21.65 21.54 21.62 3.2K
14:44 21.60 21.60 21.60 21.60 1.1K
14:45 21.65 21.65 21.65 21.65 0.5K
14:48 21.60 21.60 21.60 21.60 2.4K
14:50 21.57 21.57 21.57 21.57 0.6K
14:51 21.57 21.57 21.57 21.57 0.7K
14:52 21.57 21.57 21.57 21.57 0.7K
14:54 21.57 21.57 21.57 21.57 0.2K
14:55 21.53 21.53 21.53 21.53 0.8K
14:56 21.57 21.57 21.57 21.57 2.1K
14:57 21.53 21.53 21.53 21.53 0.9K
14:58 21.54 21.54 21.50 21.50 3.2K
14:59 21.55 21.55 21.54 21.54 1.6K
15:00 21.57 21.57 21.57 21.57 1.2K
15:01 21.54 21.54 21.54 21.54 1.1K
15:03 21.52 21.54 21.52 21.54 2.6K
15:05 21.55 21.55 21.55 21.55 0.6K
15:06 21.56 21.61 21.56 21.61 4.0K
15:07 21.64 21.66 21.62 21.62 2.1K
15:08 21.66 21.66 21.66 21.66 0.9K
15:09 21.73 21.73 21.68 21.68 3.5K
15:10 21.71 21.71 21.71 21.71 0.2K
15:11 21.69 21.74 21.68 21.74 4.5K
15:12 21.76 21.76 21.76 21.76 0.2K
15:14 21.77 21.79 21.77 21.78 1.8K
15:15 21.78 21.78 21.78 21.78 0.3K
15:16 21.78 21.79 21.78 21.79 0.8K
15:17 21.80 21.80 21.80 21.80 0.5K
15:18 21.80 21.80 21.78 21.80 1.3K
15:19 21.78 21.78 21.78 21.78 0.4K
15:20 21.80 21.80 21.80 21.80 0.6K
15:21 21.80 21.82 21.80 21.82 2.1K
15:22 21.78 21.82 21.78 21.82 0.9K
15:23 21.83 21.83 21.83 21.83 0.2K
15:24 21.82 21.82 21.82 21.82 0.3K
15:25 21.82 21.82 21.79 21.79 2.3K
15:26 21.81 21.81 21.81 21.81 0.4K
15:27 21.81 21.81 21.81 21.81 0.8K
15:28 21.78 21.81 21.78 21.81 3.1K
15:29 21.83 21.83 21.80 21.80 1.7K
15:31 21.85 21.85 21.85 21.85 0.4K
15:32 21.80 21.84 21.80 21.84 3.0K
15:33 21.89 21.91 21.89 21.91 1.9K
15:34 21.94 21.94 21.90 21.90 1.3K
15:35 21.90 21.90 21.90 21.90 0.1K
15:36 21.90 21.91 21.87 21.87 2.3K
15:37 21.89 21.91 21.89 21.91 0.6K
15:38 21.91 21.94 21.91 21.91 1.5K
15:40 21.92 21.92 21.91 21.91 1.5K
15:41 21.92 21.92 21.86 21.86 4.0K
15:42 21.85 21.88 21.85 21.88 1.6K
15:43 21.90 21.90 21.89 21.90 1.3K
15:44 21.90 21.94 21.90 21.94 3.3K
15:45 21.93 21.93 21.87 21.87 2.7K
15:46 21.85 21.85 21.85 21.85 0.9K
15:47 21.84 21.84 21.84 21.84 2.1K
15:48 21.81 21.84 21.79 21.84 3.5K
15:49 21.84 21.84 21.84 21.84 1.5K
15:50 21.84 21.84 21.84 21.84 1.4K
15:51 21.84 21.84 21.76 21.76 5.8K
15:52 21.76 21.79 21.76 21.77 4.4K
15:53 21.76 21.76 21.75 21.75 2.4K
15:54 21.74 21.74 21.70 21.70 5.1K
15:55 21.73 21.73 21.70 21.70 0.6K
15:56 21.66 21.66 21.60 21.60 6.8K
15:57 21.62 21.67 21.60 21.66 8.3K
15:58 21.65 21.65 21.61 21.62 8.0K
15:59 21.60 21.70 21.60 21.68 86.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available