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 22.26 22.26 22.26 22.26 8.6K
09:31 22.10 22.10 22.02 22.02 2.6K
09:35 21.95 21.95 21.95 21.95 0.3K
09:36 21.85 21.85 21.85 21.85 0.8K
09:37 21.95 21.95 21.95 21.95 0.9K
09:38 21.90 21.90 21.72 21.72 2.1K
09:39 21.79 21.79 21.79 21.79 1.8K
09:40 21.70 21.73 21.70 21.73 1.7K
09:41 21.73 21.73 21.73 21.73 0.6K
09:43 21.73 21.73 21.73 21.73 0.6K
09:44 21.73 21.73 21.73 21.73 0.2K
09:45 21.73 21.75 21.73 21.75 2.1K
09:47 21.75 21.75 21.75 21.75 0.8K
09:48 21.82 21.82 21.82 21.82 2.0K
09:49 21.77 21.77 21.77 21.77 1.1K
09:51 21.76 21.79 21.76 21.79 1.0K
09:52 21.79 21.79 21.79 21.79 0.3K
09:53 21.80 21.80 21.70 21.70 0.8K
09:54 21.67 21.67 21.67 21.67 0.5K
09:55 21.66 21.72 21.66 21.72 1.3K
09:56 21.71 21.72 21.70 21.70 1.5K
09:58 21.65 21.65 21.65 21.65 0.3K
09:59 21.65 21.65 21.64 21.64 1.6K
10:00 21.56 21.66 21.56 21.66 3.6K
10:01 21.60 21.60 21.60 21.60 0.2K
10:02 21.59 21.68 21.59 21.68 2.5K
10:03 21.84 21.84 21.84 21.84 2.9K
10:05 21.89 21.89 21.88 21.88 1.3K
10:06 21.76 21.76 21.76 21.76 0.2K
10:07 21.68 21.68 21.63 21.63 2.6K
10:11 21.73 21.73 21.73 21.73 0.5K
10:13 21.51 21.51 21.51 21.51 0.5K
10:14 21.50 21.50 21.50 21.50 1.2K
10:15 21.52 21.52 21.43 21.43 4.4K
10:16 21.39 21.39 21.33 21.33 2.3K
10:17 21.35 21.35 21.25 21.34 2.4K
10:18 21.26 21.34 21.26 21.29 2.8K
10:19 21.30 21.32 21.30 21.32 0.7K
10:21 21.25 21.25 21.08 21.17 6.7K
10:22 21.09 21.09 21.08 21.08 0.4K
10:23 21.09 21.18 21.06 21.06 1.1K
10:24 21.18 21.23 21.18 21.23 1.1K
10:25 21.13 21.22 21.12 21.22 2.2K
10:26 21.06 21.06 21.06 21.06 0.3K
10:27 21.07 21.07 21.07 21.07 0.1K
10:28 21.06 21.08 21.04 21.04 3.9K
10:29 21.08 21.08 21.03 21.03 0.8K
10:30 21.09 21.09 21.02 21.02 2.0K
10:31 21.02 21.04 20.94 20.94 4.4K
10:32 20.94 20.94 20.94 20.94 1.8K
10:33 21.13 21.13 21.13 21.13 3.0K
10:34 21.19 21.19 21.19 21.19 0.9K
10:36 21.19 21.21 21.19 21.21 1.1K
10:37 21.16 21.18 21.14 21.14 1.0K
10:39 21.14 21.20 21.13 21.20 1.2K
10:41 21.13 21.17 21.12 21.12 1.9K
10:42 21.10 21.10 21.08 21.08 1.4K
10:43 21.04 21.14 21.04 21.14 2.3K
10:46 21.08 21.08 21.08 21.08 0.9K
10:48 21.09 21.09 21.03 21.09 0.4K
10:49 21.07 21.09 21.06 21.06 1.7K
10:50 21.03 21.03 21.03 21.03 0.5K
10:51 21.03 21.03 21.03 21.03 0.9K
10:52 21.03 21.03 21.03 21.03 5.8K
10:53 21.04 21.04 21.04 21.04 0.4K
10:54 21.09 21.09 21.09 21.09 0.5K
10:55 21.07 21.12 21.07 21.12 2.5K
10:56 21.12 21.12 21.12 21.12 0.6K
10:57 21.12 21.12 21.12 21.12 0.5K
10:58 21.15 21.15 21.12 21.12 0.7K
10:59 21.17 21.17 21.12 21.13 1.5K
11:00 21.13 21.13 21.13 21.13 0.3K
11:01 21.12 21.13 21.12 21.13 0.6K
11:02 21.08 21.17 21.08 21.15 0.9K
11:03 21.11 21.14 21.11 21.11 1.1K
11:04 21.09 21.11 21.09 21.11 1.7K
11:05 21.08 21.08 21.05 21.05 0.4K
11:06 21.00 21.08 21.00 21.08 10.7K
11:07 21.02 21.02 21.02 21.02 0.2K
11:08 21.00 21.06 21.00 21.06 1.7K
11:09 21.06 21.11 21.06 21.11 3.5K
11:10 21.11 21.11 21.11 21.11 0.3K
11:12 21.07 21.07 21.07 21.07 0.5K
11:14 21.08 21.14 21.08 21.14 1.0K
11:15 21.12 21.12 21.12 21.12 2.8K
11:17 21.14 21.14 21.12 21.13 2.1K
11:18 21.12 21.13 21.12 21.13 0.9K
11:19 21.11 21.16 21.11 21.16 0.9K
11:20 21.13 21.13 21.13 21.13 1.6K
11:21 21.14 21.14 21.14 21.14 1.2K
11:25 21.09 21.09 21.08 21.08 0.8K
11:26 21.12 21.12 21.10 21.10 1.2K
11:27 21.08 21.08 21.08 21.08 0.4K
11:29 21.12 21.13 21.12 21.13 0.9K
11:30 21.14 21.14 21.14 21.14 0.2K
11:31 21.11 21.12 21.11 21.12 1.0K
11:33 21.11 21.11 21.10 21.10 1.5K
11:35 21.07 21.13 21.07 21.13 0.7K
11:36 21.11 21.11 21.11 21.11 1.2K
11:38 21.07 21.07 21.07 21.07 0.4K
11:40 21.10 21.13 21.10 21.13 1.9K
11:41 21.11 21.11 21.11 21.11 0.2K
11:42 21.13 21.13 21.10 21.10 1.1K
11:43 21.13 21.13 21.13 21.13 1.2K
11:47 21.07 21.07 21.05 21.05 0.9K
11:49 21.02 21.04 21.02 21.04 1.2K
11:50 21.04 21.05 21.04 21.05 2.3K
11:52 21.04 21.04 21.00 21.00 2.9K
11:53 21.06 21.06 21.06 21.06 0.3K
11:54 21.02 21.02 21.02 21.02 0.4K
11:55 21.00 21.00 21.00 21.00 4.0K
11:56 20.96 21.01 20.96 20.96 2.5K
11:57 20.95 20.98 20.95 20.98 1.4K
11:58 20.99 20.99 20.99 20.99 0.3K
11:59 20.96 20.98 20.96 20.98 3.8K
12:00 20.96 20.96 20.94 20.94 1.7K
12:01 20.93 20.95 20.87 20.93 12.0K
12:03 20.95 20.95 20.95 20.95 0.8K
12:04 21.04 21.04 21.00 21.03 6.7K
12:05 21.03 21.03 20.95 20.95 2.5K
12:07 20.94 20.98 20.94 20.98 0.8K
12:09 20.93 20.93 20.93 20.93 0.8K
12:10 20.93 20.93 20.90 20.91 2.6K
12:11 20.86 20.86 20.86 20.86 1.0K
12:12 20.91 20.93 20.91 20.93 0.2K
12:13 20.90 20.90 20.81 20.81 4.1K
12:15 20.82 20.85 20.82 20.85 1.2K
12:16 20.79 20.85 20.71 20.71 15.2K
12:17 20.71 20.75 20.68 20.68 15.3K
12:18 20.65 20.71 20.65 20.71 1.0K
12:19 20.63 20.64 20.62 20.62 5.2K
12:21 20.63 20.66 20.58 20.58 6.9K
12:22 20.63 20.66 20.58 20.66 2.9K
12:23 20.58 20.65 20.58 20.64 2.8K
12:24 20.66 20.66 20.64 20.64 0.4K
12:25 20.65 20.65 20.63 20.64 1.5K
12:26 20.64 20.64 20.61 20.61 0.5K
12:27 20.64 20.64 20.61 20.61 3.7K
12:28 20.56 20.60 20.56 20.60 4.1K
12:29 20.59 20.59 20.59 20.59 0.8K
12:30 20.63 20.68 20.63 20.68 5.1K
12:31 20.71 20.71 20.71 20.71 1.6K
12:32 20.71 20.71 20.71 20.71 0.2K
12:33 20.74 20.74 20.71 20.71 0.9K
12:34 20.72 20.76 20.68 20.76 1.5K
12:35 20.71 20.79 20.71 20.79 1.3K
12:36 20.78 20.82 20.78 20.82 1.5K
12:38 20.81 20.81 20.81 20.81 0.8K
12:40 20.82 20.82 20.82 20.82 1.2K
12:41 20.85 20.85 20.85 20.85 0.5K
12:42 20.85 20.85 20.81 20.81 1.5K
12:44 20.82 20.82 20.82 20.82 0.8K
12:46 20.80 20.80 20.80 20.80 0.2K
12:47 20.82 20.82 20.82 20.82 0.9K
12:49 20.83 20.83 20.83 20.83 0.3K
12:50 20.80 20.84 20.80 20.84 0.3K
12:51 20.83 20.86 20.83 20.86 1.4K
12:52 20.84 20.84 20.84 20.84 0.7K
12:53 20.88 20.88 20.85 20.85 1.6K
12:56 20.86 20.86 20.86 20.86 0.1K
12:57 20.85 20.85 20.82 20.82 1.2K
12:58 20.83 20.88 20.83 20.88 2.5K
12:59 20.87 20.90 20.87 20.90 2.9K
13:00 20.94 20.94 20.94 20.94 1.6K
13:01 20.94 20.95 20.93 20.93 1.5K
13:02 20.93 20.93 20.93 20.93 0.4K
13:03 20.82 20.87 20.82 20.82 2.7K
13:04 20.92 20.92 20.92 20.92 0.3K
13:05 20.89 20.92 20.89 20.92 1.2K
13:06 20.92 20.92 20.92 20.92 0.2K
13:07 20.92 20.92 20.88 20.88 0.2K
13:08 20.94 20.94 20.94 20.94 0.9K
13:09 20.94 20.94 20.94 20.94 0.5K
13:10 20.95 20.95 20.92 20.92 0.3K
13:11 20.91 20.92 20.91 20.92 0.9K
13:12 20.92 20.92 20.92 20.92 0.2K
13:13 20.93 20.94 20.92 20.92 3.4K
13:15 20.91 20.91 20.91 20.91 0.2K
13:16 20.87 20.87 20.87 20.87 1.0K
13:17 20.87 20.87 20.87 20.87 0.4K
13:18 20.87 20.90 20.87 20.90 2.3K
13:20 20.90 20.90 20.88 20.88 1.4K
13:21 20.90 20.90 20.90 20.90 0.7K
13:23 20.93 20.93 20.91 20.91 1.9K
13:24 20.91 20.91 20.91 20.91 0.8K
13:25 20.91 20.91 20.91 20.91 3.3K
13:26 20.95 20.95 20.95 20.95 0.6K
13:27 21.01 21.04 20.98 21.04 1.9K
13:28 20.98 21.00 20.98 21.00 1.2K
13:29 21.01 21.01 20.98 20.98 1.1K
13:30 21.03 21.03 21.01 21.02 1.4K
13:31 20.98 20.98 20.98 20.98 1.9K
13:32 21.00 21.00 20.94 20.94 1.7K
13:33 20.98 21.00 20.97 20.97 11.5K
13:36 20.87 20.87 20.87 20.87 1.7K
13:37 20.91 20.91 20.90 20.90 1.0K
13:38 20.93 20.93 20.93 20.93 0.4K
13:39 20.93 20.93 20.93 20.93 0.4K
13:42 20.95 20.95 20.95 20.95 0.3K
13:43 20.90 20.95 20.90 20.91 3.0K
13:44 20.95 20.95 20.95 20.95 0.1K
13:45 20.91 20.91 20.91 20.91 0.4K
13:46 20.91 20.92 20.91 20.91 1.5K
13:47 20.85 20.90 20.85 20.90 1.2K
13:48 20.87 20.87 20.87 20.87 0.8K
13:50 20.85 20.85 20.76 20.76 2.3K
13:51 20.82 20.82 20.82 20.82 0.9K
13:53 20.83 20.83 20.83 20.83 1.0K
13:56 20.81 20.81 20.80 20.80 1.1K
13:58 20.81 20.81 20.81 20.81 0.7K
13:59 20.89 20.89 20.89 20.89 0.6K
14:00 20.90 20.90 20.88 20.88 1.7K
14:02 20.95 20.95 20.95 20.95 0.6K
14:04 20.95 20.95 20.94 20.94 1.9K
14:05 20.93 20.93 20.89 20.89 1.1K
14:07 20.95 20.95 20.95 20.95 0.4K
14:09 20.92 20.95 20.92 20.95 1.0K
14:10 20.97 20.97 20.93 20.93 2.5K
14:11 20.89 20.89 20.89 20.88 0.6K
14:13 20.94 20.94 20.94 20.94 0.2K
14:14 20.88 20.88 20.88 20.88 0.3K
14:15 20.88 20.88 20.88 20.88 0.1K
14:16 20.88 20.88 20.87 20.88 1.8K
14:17 20.89 20.89 20.89 20.89 1.0K
14:19 20.90 20.90 20.90 20.90 0.6K
14:21 20.91 20.94 20.90 20.91 1.4K
14:22 20.94 20.94 20.91 20.91 0.6K
14:23 20.92 20.92 20.92 20.92 1.1K
14:25 20.93 20.93 20.82 20.82 4.3K
14:26 20.74 20.74 20.74 20.74 1.4K
14:27 20.75 20.75 20.75 20.75 0.3K
14:28 20.75 20.75 20.75 20.75 1.4K
14:30 20.76 20.76 20.76 20.76 0.2K
14:31 20.76 20.77 20.76 20.77 1.1K
14:33 20.75 20.76 20.75 20.76 6.5K
14:34 20.75 20.75 20.75 20.75 0.9K
14:35 20.75 20.75 20.75 20.75 1.0K
14:36 20.77 20.77 20.77 20.77 0.6K
14:38 20.71 20.73 20.71 20.73 1.5K
14:39 20.77 20.77 20.77 20.77 0.1K
14:40 20.72 20.72 20.70 20.70 1.2K
14:41 20.66 20.66 20.66 20.66 0.9K
14:42 20.65 20.66 20.61 20.61 0.6K
14:43 20.64 20.67 20.64 20.66 1.7K
14:44 20.67 20.67 20.67 20.67 0.6K
14:45 20.67 20.68 20.67 20.68 1.1K
14:46 20.70 20.70 20.67 20.67 1.4K
14:48 20.69 20.69 20.67 20.68 1.7K
14:50 20.69 20.69 20.69 20.69 0.5K
14:51 20.72 20.72 20.71 20.71 0.7K
14:52 20.72 20.72 20.70 20.72 1.6K
14:53 20.72 20.77 20.72 20.75 0.5K
14:54 20.72 20.72 20.72 20.72 2.7K
14:55 20.77 20.77 20.77 20.77 0.3K
14:56 20.76 20.79 20.76 20.79 2.6K
14:58 20.75 20.75 20.73 20.75 1.8K
14:59 20.78 20.78 20.78 20.78 0.7K
15:02 20.81 20.81 20.75 20.78 4.5K
15:03 20.78 20.80 20.78 20.80 0.5K
15:05 20.78 20.79 20.66 20.66 3.6K
15:06 20.66 20.67 20.66 20.67 1.0K
15:07 20.66 20.71 20.66 20.71 1.7K
15:08 20.71 20.76 20.68 20.76 2.2K
15:10 20.74 20.74 20.73 20.73 0.4K
15:11 20.75 20.75 20.71 20.71 1.1K
15:14 20.73 20.75 20.73 20.73 1.5K
15:16 20.74 20.75 20.74 20.75 1.3K
15:19 20.76 20.76 20.76 20.76 0.4K
15:21 20.79 20.84 20.79 20.84 1.9K
15:22 20.84 20.84 20.81 20.81 1.9K
15:23 20.83 20.83 20.83 20.83 0.3K
15:24 20.83 20.83 20.83 20.83 0.3K
15:25 20.83 20.83 20.83 20.83 0.3K
15:26 20.80 20.81 20.80 20.81 0.7K
15:27 20.80 20.83 20.79 20.83 3.0K
15:28 20.83 20.83 20.83 20.83 0.4K
15:29 20.82 20.82 20.82 20.82 0.5K
15:30 20.83 20.83 20.83 20.83 0.2K
15:31 20.85 20.85 20.85 20.85 0.2K
15:32 20.84 20.89 20.84 20.89 1.1K
15:33 20.86 20.86 20.84 20.84 1.8K
15:35 20.84 20.84 20.84 20.84 0.6K
15:36 20.84 20.84 20.84 20.84 1.4K
15:37 20.84 20.86 20.84 20.86 1.5K
15:38 20.90 20.90 20.90 20.90 3.5K
15:40 20.88 20.88 20.88 20.88 0.3K
15:41 20.85 20.86 20.76 20.76 9.8K
15:42 20.76 20.77 20.76 20.77 0.8K
15:44 20.74 20.78 20.74 20.77 5.3K
15:45 20.69 20.69 20.66 20.66 8.8K
15:46 20.65 20.68 20.65 20.68 1.0K
15:47 20.68 20.68 20.65 20.65 1.4K
15:48 20.65 20.68 20.65 20.68 3.1K
15:49 20.67 20.67 20.66 20.66 0.8K
15:50 20.75 20.83 20.75 20.83 17.5K
15:51 20.81 20.85 20.81 20.85 2.4K
15:52 20.86 20.86 20.86 20.86 0.2K
15:53 20.88 20.89 20.84 20.84 9.7K
15:54 20.83 20.85 20.83 20.85 2.5K
15:55 20.82 20.82 20.82 20.82 4.9K
15:56 20.84 20.94 20.84 20.94 4.5K
15:57 20.94 20.96 20.94 20.94 7.2K
15:58 20.95 20.96 20.94 20.94 2.7K
15:59 20.96 21.01 20.96 20.98 58.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available