Byrna Technologies

BYRN
🏛️ usa →
22.36
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.04 22.13 21.83 21.83 8.8K
09:31 21.79 22.06 21.79 22.06 5.1K
09:32 22.16 22.17 22.16 22.17 1.2K
09:34 21.99 22.15 21.99 22.15 1.5K
09:35 21.99 21.99 21.99 21.99 0.5K
09:36 22.04 22.04 21.94 22.04 1.8K
09:38 22.01 22.07 21.98 22.07 1.6K
09:39 22.16 22.16 22.07 22.07 2.9K
09:40 22.21 22.21 22.21 22.21 0.6K
09:41 22.20 22.20 22.20 22.20 2.6K
09:43 22.21 22.21 22.21 22.21 0.3K
09:45 22.14 22.14 22.14 22.14 0.6K
09:47 22.26 22.27 22.26 22.27 1.8K
09:48 22.19 22.19 22.15 22.15 0.5K
09:49 22.15 22.25 22.15 22.15 1.4K
09:50 22.15 22.15 22.15 22.15 0.6K
09:51 22.18 22.19 22.18 22.19 3.1K
09:52 22.10 22.10 22.10 22.10 0.2K
09:53 22.19 22.19 22.19 22.19 0.2K
09:54 22.19 22.29 22.19 22.29 5.6K
09:55 22.25 22.25 22.25 22.25 2.1K
09:57 22.34 22.34 22.34 22.34 1.0K
09:58 22.33 22.33 22.33 22.33 1.8K
10:00 22.27 22.31 22.27 22.31 1.3K
10:01 22.31 22.31 22.23 22.23 2.2K
10:02 22.14 22.14 22.14 22.14 0.3K
10:04 22.13 22.13 22.10 22.10 4.0K
10:05 22.03 22.03 22.03 22.03 0.4K
10:06 22.01 22.01 21.92 21.92 1.9K
10:07 21.94 22.01 21.94 22.01 1.5K
10:09 22.04 22.06 22.04 22.06 2.4K
10:10 22.10 22.11 22.10 22.11 1.2K
10:12 22.07 22.07 22.07 22.07 0.4K
10:13 21.99 21.99 21.99 21.99 1.6K
10:15 21.98 22.03 21.98 22.03 0.2K
10:16 21.99 22.06 21.99 22.06 1.4K
10:18 22.01 22.01 22.01 22.01 0.5K
10:19 22.02 22.02 22.02 22.02 0.9K
10:20 22.05 22.05 22.05 22.05 0.5K
10:21 21.99 21.99 21.92 21.92 0.6K
10:22 21.94 21.98 21.92 21.92 2.6K
10:23 21.87 21.87 21.87 21.87 0.5K
10:24 21.93 21.93 21.93 21.93 1.5K
10:26 21.88 21.88 21.88 21.88 0.9K
10:27 21.80 21.80 21.80 21.80 0.2K
10:28 21.75 21.75 21.75 21.75 0.4K
10:29 21.81 21.90 21.81 21.90 2.8K
10:30 21.95 21.95 21.95 21.95 1.2K
10:31 21.95 21.95 21.95 21.95 0.6K
10:33 21.90 21.90 21.90 21.90 0.7K
10:34 21.77 21.77 21.77 21.77 0.7K
10:35 21.88 21.88 21.88 21.88 0.2K
10:36 21.87 21.96 21.87 21.96 2.5K
10:37 21.94 21.94 21.94 21.94 0.2K
10:39 21.95 21.95 21.95 21.95 0.1K
10:40 21.95 21.95 21.91 21.91 0.4K
10:41 21.87 21.87 21.87 21.87 0.9K
10:42 21.81 21.81 21.75 21.75 1.2K
10:43 21.74 21.74 21.66 21.66 0.9K
10:44 21.71 21.71 21.71 21.71 0.4K
10:45 21.72 21.72 21.70 21.70 2.5K
10:47 21.74 21.74 21.74 21.74 0.2K
10:48 21.74 21.74 21.74 21.74 0.3K
10:49 21.67 21.67 21.67 21.67 2.0K
10:50 21.71 21.74 21.71 21.74 2.9K
10:53 21.83 21.83 21.83 21.83 0.5K
10:54 21.82 21.82 21.82 21.82 0.1K
10:55 21.78 21.79 21.74 21.74 4.9K
10:56 21.72 21.72 21.72 21.72 1.0K
10:58 21.65 21.65 21.65 21.65 0.3K
11:01 21.71 21.71 21.71 21.71 0.4K
11:02 21.71 21.71 21.71 21.71 0.8K
11:04 21.84 21.84 21.84 21.84 1.5K
11:05 21.84 21.86 21.84 21.86 0.8K
11:08 21.75 21.75 21.71 21.71 2.2K
11:10 21.71 21.71 21.71 21.71 0.6K
11:13 21.63 21.63 21.63 21.63 1.7K
11:14 21.67 21.67 21.67 21.67 0.5K
11:16 21.61 21.61 21.61 21.61 0.4K
11:18 21.61 21.61 21.61 21.61 0.2K
11:20 21.61 21.61 21.61 21.61 0.4K
11:21 21.62 21.62 21.57 21.57 1.8K
11:23 21.61 21.61 21.57 21.57 0.3K
11:24 21.57 21.60 21.57 21.60 2.9K
11:26 21.58 21.58 21.58 21.58 0.1K
11:27 21.61 21.62 21.61 21.62 1.3K
11:29 21.68 21.68 21.68 21.68 1.9K
11:31 21.66 21.66 21.66 21.66 0.2K
11:33 21.65 21.69 21.65 21.65 0.7K
11:34 21.68 21.68 21.68 21.68 0.4K
11:35 21.62 21.62 21.62 21.62 0.3K
11:36 21.59 21.64 21.59 21.64 4.2K
11:37 21.65 21.65 21.65 21.65 0.9K
11:43 21.66 21.72 21.66 21.72 1.9K
11:47 21.78 21.78 21.78 21.78 1.2K
11:50 21.71 21.71 21.71 21.71 1.0K
11:54 21.75 21.75 21.75 21.75 0.3K
11:56 21.74 21.74 21.74 21.74 0.3K
11:57 21.80 21.80 21.80 21.80 0.7K
11:58 21.83 21.83 21.83 21.83 0.9K
12:00 21.88 21.88 21.88 21.88 0.5K
12:01 21.89 21.89 21.89 21.89 1.8K
12:02 21.88 21.88 21.88 21.88 0.7K
12:03 21.85 21.92 21.85 21.85 1.5K
12:05 21.88 21.88 21.88 21.88 0.4K
12:06 21.86 21.86 21.86 21.86 6.1K
12:07 21.89 21.89 21.85 21.85 1.8K
12:08 21.82 21.82 21.82 21.82 0.2K
12:09 21.88 21.88 21.82 21.82 1.5K
12:10 21.85 21.85 21.85 21.85 2.8K
12:11 21.85 21.85 21.85 21.85 0.7K
12:12 21.90 21.90 21.90 21.90 1.4K
12:13 21.97 21.97 21.93 21.96 13.5K
12:14 21.96 21.96 21.96 21.96 0.3K
12:15 21.97 21.97 21.97 21.97 0.4K
12:16 21.97 21.97 21.94 21.94 0.7K
12:17 21.94 21.94 21.94 21.94 5.5K
12:18 21.94 21.94 21.94 21.94 1.9K
12:24 21.98 21.98 21.98 21.98 0.1K
12:25 21.99 21.99 21.92 21.92 0.3K
12:26 21.98 21.98 21.98 21.98 0.1K
12:27 21.94 21.94 21.94 21.94 0.8K
12:28 21.97 21.97 21.97 21.97 0.1K
12:29 21.94 21.95 21.94 21.95 1.9K
12:30 21.96 21.96 21.96 21.96 2.1K
12:32 22.03 22.03 22.03 22.03 0.3K
12:34 22.02 22.02 22.02 22.02 0.3K
12:35 21.96 21.96 21.96 21.96 0.4K
12:36 21.98 21.98 21.98 21.98 0.3K
12:37 21.98 21.98 21.98 21.98 0.1K
12:38 22.03 22.05 22.03 22.04 2.7K
12:40 22.06 22.06 22.00 22.00 0.8K
12:41 22.00 22.00 22.00 22.00 1.1K
12:42 21.99 21.99 21.99 21.99 1.2K
12:44 22.01 22.01 21.91 21.91 1.9K
12:45 21.96 21.96 21.96 21.96 0.2K
12:46 22.00 22.00 22.00 22.00 0.3K
12:47 21.91 21.91 21.91 21.91 0.2K
12:48 21.95 21.98 21.95 21.95 0.7K
12:49 21.93 22.00 21.93 22.00 1.7K
12:50 21.97 21.97 21.97 21.97 1.3K
12:51 22.04 22.10 22.04 22.10 2.1K
12:52 22.06 22.06 22.06 22.06 0.6K
12:53 22.11 22.11 22.11 22.11 1.3K
12:55 22.11 22.11 22.11 22.11 0.1K
12:56 22.11 22.11 22.11 22.11 0.2K
12:57 22.11 22.11 22.11 22.11 0.7K
12:58 22.07 22.10 22.07 22.10 1.9K
13:01 22.11 22.11 22.11 22.11 1.2K
13:03 22.13 22.13 22.08 22.08 1.0K
13:04 22.05 22.05 22.05 22.05 1.2K
13:09 22.08 22.08 22.08 22.08 0.6K
13:11 22.09 22.09 22.09 22.09 0.8K
13:13 22.11 22.11 22.07 22.07 0.6K
13:16 22.11 22.11 22.09 22.09 0.9K
13:17 22.11 22.11 22.11 22.11 0.6K
13:18 22.12 22.12 22.12 22.12 1.2K
13:20 22.17 22.17 22.17 22.17 0.6K
13:24 22.17 22.17 22.17 22.17 1.2K
13:25 22.16 22.23 22.16 22.23 0.9K
13:27 22.23 22.23 22.23 22.23 0.4K
13:28 22.25 22.26 22.25 22.26 0.6K
13:29 22.24 22.24 22.24 22.24 0.2K
13:30 22.28 22.28 22.28 22.28 0.3K
13:32 22.26 22.26 22.26 22.26 0.7K
13:33 22.26 22.26 22.26 22.26 0.5K
13:34 22.26 22.28 22.26 22.28 1.5K
13:37 22.21 22.21 22.21 22.21 4.6K
13:38 22.19 22.21 22.19 22.19 4.6K
13:40 22.18 22.20 22.18 22.19 2.1K
13:41 22.20 22.20 22.20 22.20 0.5K
13:42 22.19 22.19 22.19 22.19 0.2K
13:43 22.16 22.16 22.16 22.16 0.1K
13:44 22.21 22.21 22.21 22.21 0.4K
13:45 22.22 22.22 22.22 22.22 1.7K
13:48 22.25 22.25 22.24 22.24 1.2K
13:49 22.27 22.27 22.27 22.27 0.2K
13:50 22.24 22.24 22.24 22.24 0.4K
13:51 22.25 22.25 22.25 22.25 0.3K
13:53 22.25 22.25 22.25 22.25 0.1K
13:54 22.20 22.20 22.20 22.20 0.1K
13:55 22.29 22.29 22.28 22.28 2.6K
13:56 22.30 22.30 22.30 22.30 0.3K
13:57 22.33 22.33 22.33 22.33 0.9K
13:59 22.33 22.33 22.33 22.33 0.3K
14:00 22.33 22.33 22.33 22.33 0.9K
14:01 22.28 22.30 22.28 22.30 0.6K
14:02 22.28 22.28 22.28 22.28 0.1K
14:03 22.25 22.27 22.25 22.27 2.1K
14:05 22.32 22.32 22.32 22.32 0.6K
14:07 22.30 22.30 22.24 22.24 0.7K
14:09 22.30 22.30 22.30 22.30 0.2K
14:10 22.23 22.23 22.21 22.21 1.0K
14:11 22.27 22.27 22.27 22.27 0.2K
14:12 22.21 22.21 22.21 22.21 0.4K
14:13 22.27 22.27 22.22 22.22 2.0K
14:14 22.21 22.21 22.21 22.21 0.4K
14:15 22.14 22.14 22.11 22.11 2.1K
14:16 22.04 22.04 22.04 22.04 1.1K
14:17 22.07 22.07 22.00 22.03 5.2K
14:18 22.03 22.03 22.00 22.00 1.0K
14:19 21.99 21.99 21.99 21.99 0.1K
14:21 22.02 22.02 22.02 22.02 0.6K
14:22 22.02 22.02 22.02 22.02 0.4K
14:24 22.03 22.03 22.03 22.03 0.1K
14:25 21.97 21.99 21.97 21.99 0.5K
14:26 21.99 22.03 21.99 22.03 0.5K
14:27 21.97 21.99 21.97 21.99 0.5K
14:28 22.03 22.03 21.99 21.99 0.7K
14:29 22.02 22.02 21.97 21.97 0.4K
14:30 21.99 21.99 21.97 21.97 0.8K
14:31 21.95 21.99 21.95 21.99 2.0K
14:32 22.00 22.00 22.00 22.00 1.3K
14:33 22.03 22.03 22.03 22.03 0.6K
14:34 22.04 22.04 22.02 22.02 0.4K
14:36 22.03 22.05 22.03 22.05 0.4K
14:37 22.00 22.05 22.00 22.05 1.2K
14:38 22.04 22.04 22.04 22.04 1.5K
14:40 22.07 22.07 22.07 22.07 0.6K
14:43 22.08 22.09 22.07 22.07 1.7K
14:44 22.07 22.07 22.07 22.07 0.6K
14:46 22.09 22.09 22.09 22.09 1.6K
14:47 22.06 22.06 22.04 22.04 0.8K
14:49 22.05 22.05 22.05 22.05 1.7K
14:50 22.05 22.05 22.05 22.05 0.5K
14:51 22.06 22.09 22.06 22.09 0.3K
14:52 22.08 22.08 22.02 22.02 0.6K
14:54 22.05 22.05 22.03 22.03 0.4K
14:55 22.07 22.07 22.07 22.07 0.5K
14:56 22.04 22.04 22.04 22.04 0.2K
14:57 22.08 22.15 22.08 22.15 1.9K
14:58 22.16 22.16 22.16 22.16 0.7K
15:01 22.18 22.18 22.14 22.18 1.0K
15:04 22.17 22.17 22.17 22.17 0.2K
15:05 22.20 22.20 22.20 22.20 0.4K
15:06 22.18 22.18 22.18 22.18 0.2K
15:07 22.20 22.21 22.20 22.21 2.1K
15:09 22.23 22.24 22.23 22.24 1.2K
15:10 22.21 22.23 22.20 22.22 3.1K
15:11 22.24 22.24 22.24 22.24 0.6K
15:15 22.24 22.24 22.24 22.24 1.2K
15:16 22.24 22.24 22.24 22.24 0.1K
15:17 22.24 22.24 22.22 22.22 1.3K
15:19 22.24 22.24 22.24 22.24 0.2K
15:20 22.24 22.24 22.24 22.24 0.2K
15:21 22.23 22.23 22.23 22.23 0.4K
15:23 22.24 22.25 22.24 22.25 2.2K
15:25 22.26 22.26 22.22 22.24 1.6K
15:26 22.24 22.24 22.24 22.24 0.7K
15:27 22.26 22.26 22.26 22.26 0.4K
15:28 22.25 22.26 22.25 22.26 1.1K
15:30 22.28 22.28 22.28 22.28 1.2K
15:31 22.27 22.27 22.27 22.27 0.1K
15:32 22.25 22.29 22.25 22.27 2.7K
15:34 22.28 22.28 22.28 22.28 0.4K
15:35 22.27 22.27 22.26 22.26 1.7K
15:36 22.25 22.25 22.25 22.25 0.2K
15:37 22.25 22.25 22.25 22.25 0.9K
15:38 22.24 22.24 22.24 22.24 0.5K
15:39 22.23 22.23 22.23 22.23 0.4K
15:40 22.26 22.28 22.26 22.28 2.5K
15:41 22.28 22.28 22.27 22.27 2.1K
15:42 22.27 22.27 22.27 22.27 2.2K
15:44 22.30 22.30 22.30 22.30 2.5K
15:45 22.31 22.31 22.31 22.31 0.6K
15:46 22.28 22.29 22.28 22.29 2.1K
15:47 22.29 22.29 22.28 22.28 0.7K
15:48 22.29 22.29 22.26 22.26 0.6K
15:49 22.30 22.30 22.27 22.27 2.1K
15:50 22.25 22.26 22.23 22.25 4.1K
15:51 22.22 22.22 22.22 22.22 1.1K
15:52 22.23 22.24 22.23 22.24 1.4K
15:53 22.23 22.25 22.23 22.25 3.6K
15:54 22.27 22.27 22.25 22.25 2.5K
15:55 22.23 22.25 22.23 22.23 10.1K
15:56 22.24 22.25 22.23 22.25 4.2K
15:57 22.24 22.25 22.22 22.25 6.1K
15:58 22.23 22.25 22.23 22.25 7.8K
15:59 22.24 22.24 22.21 22.21 176.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available