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 21.04 21.05 21.04 21.05 7.7K
09:31 20.99 20.99 20.99 20.99 0.2K
09:32 20.99 20.99 20.99 20.99 0.3K
09:34 21.05 21.05 21.05 21.05 0.9K
09:35 21.05 21.05 21.05 21.05 0.9K
09:36 21.06 21.09 21.06 21.09 1.2K
09:38 20.95 20.95 20.95 20.95 4.0K
09:39 21.04 21.14 21.04 21.06 1.2K
09:40 21.15 21.15 21.15 21.15 1.0K
09:41 21.12 21.12 21.12 21.12 0.3K
09:42 21.05 21.05 21.05 21.05 0.8K
09:43 21.12 21.12 21.12 21.12 1.3K
09:47 21.00 21.00 21.00 21.00 1.6K
09:51 20.98 20.98 20.98 20.98 0.3K
09:52 20.99 20.99 20.95 20.95 0.7K
09:54 20.89 20.93 20.89 20.89 4.0K
09:55 20.89 20.89 20.88 20.88 1.2K
09:56 20.89 20.89 20.88 20.88 3.3K
09:57 20.87 20.87 20.87 20.87 1.1K
10:00 20.91 20.92 20.91 20.92 2.4K
10:01 20.87 20.87 20.87 20.87 2.0K
10:02 20.93 20.99 20.93 20.99 2.0K
10:03 20.97 20.97 20.97 20.97 0.6K
10:04 20.99 20.99 20.99 20.99 2.3K
10:10 20.89 20.89 20.89 20.89 0.9K
10:12 20.96 20.96 20.96 20.96 0.9K
10:15 21.02 21.02 21.02 21.02 0.2K
10:16 21.02 21.02 21.02 21.02 0.2K
10:17 21.03 21.03 21.03 21.03 0.5K
10:18 21.03 21.03 21.03 21.03 1.0K
10:20 21.05 21.15 21.05 21.15 1.5K
10:21 21.17 21.17 21.17 21.17 0.7K
10:23 21.17 21.17 21.17 21.17 1.0K
10:24 21.19 21.19 21.11 21.11 1.8K
10:25 21.29 21.34 21.29 21.34 5.9K
10:26 21.27 21.27 21.27 21.27 1.1K
10:28 21.24 21.24 21.24 21.24 1.2K
10:32 21.25 21.25 21.25 21.25 0.4K
10:34 21.27 21.28 21.27 21.28 0.6K
10:35 21.32 21.32 21.32 21.32 0.7K
10:37 21.26 21.26 21.26 21.26 0.2K
10:39 21.26 21.26 21.26 21.26 0.3K
10:41 21.25 21.25 21.25 21.25 0.4K
10:42 21.25 21.25 21.25 21.25 1.0K
10:45 21.25 21.27 21.25 21.27 0.4K
10:46 21.22 21.22 21.22 21.22 1.6K
10:49 21.25 21.25 21.25 21.25 0.2K
10:51 21.27 21.27 21.27 21.27 0.4K
10:53 21.22 21.22 21.22 21.22 0.5K
10:55 21.15 21.15 21.15 21.15 2.2K
10:56 21.14 21.14 21.14 21.14 0.5K
10:57 21.14 21.14 21.14 21.14 0.2K
10:58 21.14 21.14 21.03 21.03 4.9K
11:00 21.00 21.00 21.00 21.00 0.6K
11:05 21.07 21.07 21.07 21.07 0.3K
11:06 21.12 21.13 21.12 21.13 1.3K
11:07 21.15 21.17 21.09 21.17 2.2K
11:10 21.20 21.23 21.20 21.23 2.0K
11:12 21.20 21.20 21.20 21.20 0.2K
11:13 21.17 21.17 21.17 21.17 1.0K
11:14 21.19 21.19 21.19 21.19 0.3K
11:15 21.04 21.04 21.04 21.04 1.6K
11:18 21.15 21.15 21.15 21.15 1.7K
11:19 21.20 21.20 21.20 21.20 0.3K
11:21 21.25 21.25 21.25 21.25 0.5K
11:23 21.27 21.27 21.27 21.27 0.2K
11:25 21.24 21.24 21.19 21.19 0.7K
11:26 21.19 21.19 21.19 21.19 0.4K
11:28 21.18 21.18 21.16 21.16 1.6K
11:29 21.24 21.24 21.24 21.24 2.6K
11:36 21.25 21.25 21.25 21.25 1.0K
11:40 21.25 21.25 21.18 21.18 1.5K
11:44 21.16 21.16 21.10 21.10 1.8K
11:46 21.15 21.15 21.15 21.15 0.5K
11:48 21.11 21.11 21.08 21.08 1.1K
11:49 21.04 21.05 21.02 21.02 2.6K
11:50 21.10 21.12 21.10 21.12 1.9K
11:51 21.12 21.12 21.12 21.12 0.3K
11:54 21.13 21.13 21.13 21.13 0.4K
11:55 21.20 21.20 21.20 21.20 0.5K
11:57 21.13 21.13 21.13 21.13 0.9K
11:58 21.13 21.13 21.13 21.13 1.9K
12:00 21.11 21.11 21.11 21.11 1.1K
12:02 21.05 21.05 21.04 21.04 0.3K
12:03 21.01 21.01 21.01 21.01 2.9K
12:08 21.04 21.07 21.04 21.07 0.9K
12:09 21.08 21.08 21.08 21.08 0.8K
12:12 21.07 21.07 21.07 21.07 0.3K
12:13 21.16 21.16 21.16 21.16 1.1K
12:14 21.16 21.16 21.15 21.15 0.5K
12:16 21.15 21.15 21.15 21.15 0.1K
12:17 21.15 21.15 21.15 21.15 0.7K
12:19 21.15 21.15 21.15 21.15 2.6K
12:21 21.15 21.15 21.15 21.15 0.5K
12:22 21.16 21.16 21.16 21.16 0.9K
12:23 21.17 21.17 21.17 21.17 0.6K
12:26 21.18 21.18 21.18 21.18 0.3K
12:27 21.15 21.15 21.15 21.15 0.3K
12:28 21.20 21.22 21.20 21.22 7.7K
12:29 21.26 21.26 21.26 21.26 2.2K
12:33 21.26 21.26 21.26 21.26 0.9K
12:34 21.25 21.25 21.25 21.25 0.9K
12:38 21.20 21.28 21.20 21.28 1.5K
12:41 21.26 21.26 21.14 21.14 3.6K
12:43 21.09 21.09 21.09 21.09 0.5K
12:46 21.06 21.06 21.06 21.06 1.9K
12:49 21.08 21.08 21.08 21.08 0.5K
12:50 21.16 21.16 21.15 21.15 0.7K
12:55 21.18 21.18 21.18 21.18 0.5K
12:56 21.20 21.20 21.20 21.20 0.5K
12:58 21.20 21.23 21.20 21.23 1.2K
13:01 21.27 21.38 21.27 21.38 3.1K
13:02 21.33 21.33 21.33 21.33 0.3K
13:03 21.38 21.38 21.31 21.31 0.6K
13:04 21.26 21.26 21.22 21.22 4.3K
13:08 21.25 21.25 21.25 21.25 0.6K
13:13 21.22 21.26 21.22 21.26 1.1K
13:14 21.34 21.34 21.34 21.34 0.1K
13:16 21.34 21.34 21.34 21.34 0.2K
13:17 21.25 21.25 21.25 21.25 2.5K
13:18 21.25 21.25 21.21 21.21 0.7K
13:19 21.20 21.20 21.20 21.20 1.5K
13:22 21.25 21.32 21.25 21.32 2.2K
13:25 21.36 21.36 21.31 21.31 1.0K
13:26 21.36 21.36 21.36 21.36 0.2K
13:27 21.36 21.36 21.27 21.28 2.8K
13:29 21.29 21.29 21.29 21.29 0.6K
13:30 21.29 21.29 21.29 21.29 0.9K
13:32 21.30 21.33 21.28 21.33 3.1K
13:33 21.34 21.35 21.34 21.35 0.9K
13:34 21.35 21.35 21.35 21.35 0.6K
13:35 21.35 21.35 21.35 21.35 0.1K
13:36 21.37 21.37 21.29 21.29 0.5K
13:37 21.29 21.31 21.29 21.31 2.0K
13:38 21.36 21.36 21.36 21.36 0.4K
13:39 21.36 21.36 21.34 21.34 1.6K
13:40 21.40 21.40 21.40 21.40 0.2K
13:41 21.44 21.44 21.44 21.44 0.3K
13:42 21.46 21.46 21.46 21.46 1.2K
13:45 21.46 21.46 21.46 21.46 0.2K
13:46 21.45 21.48 21.45 21.48 1.0K
13:47 21.51 21.51 21.51 21.51 0.7K
13:48 21.44 21.44 21.43 21.43 1.4K
13:49 21.42 21.42 21.42 21.42 0.3K
13:50 21.38 21.38 21.38 21.38 2.5K
13:55 21.39 21.39 21.39 21.39 0.5K
13:56 21.39 21.39 21.38 21.38 0.7K
13:57 21.39 21.39 21.39 21.39 1.4K
13:59 21.41 21.41 21.35 21.35 3.2K
14:00 21.37 21.37 21.37 21.37 0.4K
14:01 21.37 21.37 21.37 21.37 0.1K
14:02 21.36 21.36 21.36 21.36 1.5K
14:03 21.31 21.31 21.31 21.31 0.3K
14:05 21.31 21.31 21.31 21.31 0.1K
14:06 21.28 21.28 21.27 21.27 0.8K
14:07 21.27 21.27 21.27 21.27 0.4K
14:08 21.23 21.23 21.20 21.20 0.7K
14:09 21.20 21.20 21.18 21.18 1.0K
14:10 21.16 21.16 21.10 21.10 1.5K
14:11 21.10 21.10 21.10 21.10 0.5K
14:13 21.13 21.13 21.13 21.13 1.8K
14:17 21.06 21.06 21.05 21.05 1.3K
14:18 21.04 21.04 21.04 21.04 0.3K
14:19 21.02 21.02 21.02 21.02 0.7K
14:20 21.00 21.00 21.00 21.00 0.3K
14:23 21.00 21.00 21.00 21.00 0.5K
14:24 20.96 20.96 20.96 20.96 3.2K
14:25 20.97 21.01 20.97 21.01 0.9K
14:28 20.98 20.98 20.97 20.97 0.3K
14:29 21.07 21.07 21.07 21.07 6.1K
14:30 21.02 21.02 21.02 21.02 0.8K
14:31 21.03 21.03 21.03 21.03 0.6K
14:32 21.04 21.04 21.04 21.04 2.1K
14:40 21.10 21.10 21.10 21.10 1.6K
14:44 21.04 21.04 21.04 21.04 2.1K
14:47 21.06 21.06 21.06 21.06 0.9K
14:49 21.10 21.10 21.07 21.07 0.5K
14:51 21.08 21.08 21.08 21.08 0.6K
14:54 21.10 21.10 21.10 21.10 2.2K
14:56 21.14 21.14 21.14 21.14 0.7K
14:58 21.12 21.12 21.12 21.12 0.6K
14:59 21.12 21.12 21.12 21.12 0.8K
15:04 21.12 21.12 21.12 21.12 0.3K
15:06 21.12 21.12 21.11 21.11 0.5K
15:08 21.07 21.12 21.07 21.12 6.3K
15:09 21.08 21.08 21.08 21.08 2.6K
15:15 21.10 21.10 21.10 21.10 0.5K
15:16 21.11 21.11 21.11 21.11 0.6K
15:18 21.11 21.12 21.11 21.12 1.0K
15:20 21.12 21.12 21.12 21.12 1.1K
15:22 21.12 21.12 21.12 21.12 0.4K
15:23 21.09 21.09 21.09 21.09 1.6K
15:25 21.03 21.03 21.03 21.03 2.8K
15:26 21.04 21.04 21.04 21.04 0.9K
15:28 21.01 21.01 20.97 20.98 7.4K
15:30 20.96 20.99 20.96 20.99 1.1K
15:31 20.99 21.01 20.99 21.01 2.2K
15:32 21.08 21.08 21.08 21.08 0.4K
15:33 21.08 21.11 21.08 21.11 1.5K
15:34 21.07 21.07 21.07 21.07 0.8K
15:35 21.11 21.11 21.09 21.09 0.7K
15:37 21.14 21.14 21.14 21.14 1.6K
15:38 21.13 21.13 21.09 21.09 2.0K
15:39 21.04 21.04 21.04 21.04 1.8K
15:44 21.11 21.11 21.11 21.11 2.0K
15:46 21.13 21.13 21.13 21.13 0.2K
15:47 21.15 21.17 21.15 21.17 3.3K
15:48 21.17 21.17 21.17 21.17 0.4K
15:49 21.17 21.17 21.13 21.13 5.3K
15:50 21.14 21.14 21.14 21.14 1.0K
15:51 21.15 21.20 21.15 21.18 2.4K
15:52 21.18 21.19 21.16 21.19 0.9K
15:53 21.18 21.21 21.18 21.21 2.4K
15:54 21.21 21.23 21.21 21.23 2.2K
15:55 21.20 21.26 21.20 21.26 2.7K
15:56 21.26 21.26 21.24 21.24 3.2K
15:57 21.27 21.27 21.25 21.27 4.5K
15:58 21.24 21.26 21.24 21.26 5.7K
15:59 21.26 21.29 21.24 21.24 50.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available