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 21.47 21.51 21.47 21.51 6.0K
09:31 21.30 21.31 21.30 21.31 0.6K
09:33 21.51 21.51 21.51 21.51 0.4K
09:36 21.51 21.51 21.39 21.39 0.9K
09:37 21.27 21.27 21.27 21.27 1.4K
09:38 21.31 21.31 21.31 21.31 1.0K
09:39 21.24 21.24 21.24 21.24 1.1K
09:43 21.30 21.33 21.23 21.23 1.4K
09:46 21.28 21.28 21.28 21.28 0.4K
09:48 21.23 21.23 21.23 21.23 0.8K
09:53 20.98 20.98 20.98 20.98 2.3K
09:54 21.01 21.01 20.94 20.94 0.4K
09:55 20.93 21.00 20.93 21.00 0.5K
09:56 21.06 21.06 21.00 21.00 1.3K
09:58 20.92 20.92 20.92 20.92 0.2K
09:59 21.00 21.00 21.00 21.00 1.9K
10:00 20.82 20.82 20.78 20.78 1.1K
10:01 20.83 20.88 20.83 20.88 4.0K
10:02 20.89 20.89 20.89 20.89 0.4K
10:03 20.99 21.00 20.99 21.00 0.8K
10:04 21.02 21.02 21.00 21.00 1.6K
10:05 21.00 21.00 21.00 21.00 0.8K
10:06 21.00 21.00 21.00 21.00 0.5K
10:07 21.01 21.06 21.01 21.06 1.4K
10:08 21.02 21.02 21.02 21.02 7.7K
10:09 21.15 21.15 21.15 21.15 0.5K
10:13 21.10 21.10 20.94 21.00 2.6K
10:15 20.96 20.96 20.93 20.93 0.4K
10:16 20.89 20.89 20.89 20.89 1.1K
10:17 21.00 21.00 20.90 20.90 2.2K
10:18 20.92 20.92 20.92 20.92 0.5K
10:19 20.94 20.94 20.94 20.94 0.7K
10:20 20.94 21.02 20.94 21.02 5.0K
10:21 21.03 21.03 20.97 20.97 1.3K
10:24 20.94 20.94 20.94 20.94 0.5K
10:25 20.98 20.98 20.98 20.98 0.4K
10:27 21.04 21.04 21.04 21.04 1.0K
10:28 21.07 21.07 21.07 21.07 1.6K
10:30 21.08 21.08 21.05 21.05 1.7K
10:31 20.96 21.11 20.96 21.11 4.6K
10:33 20.96 20.96 20.96 20.96 0.7K
10:34 20.98 20.98 20.98 20.98 0.4K
10:35 21.05 21.05 21.05 21.05 0.4K
10:36 20.91 20.91 20.91 20.91 0.8K
10:37 20.91 20.98 20.91 20.98 3.6K
10:38 20.98 20.98 20.93 20.93 0.3K
10:39 20.98 20.98 20.93 20.93 2.4K
10:40 20.98 20.98 20.98 20.98 0.3K
10:41 20.98 20.98 20.98 20.98 0.4K
10:43 20.92 20.97 20.92 20.97 2.9K
10:45 21.03 21.09 21.03 21.09 4.8K
10:46 21.09 21.09 21.09 21.09 0.5K
10:49 21.06 21.09 21.06 21.09 2.5K
10:54 21.02 21.02 21.02 21.02 0.5K
10:55 21.00 21.00 20.91 20.99 1.3K
10:56 20.92 20.92 20.92 20.92 0.2K
10:58 20.92 20.92 20.92 20.92 1.4K
10:59 20.93 20.93 20.93 20.93 0.7K
11:00 20.89 20.89 20.89 20.89 1.0K
11:01 20.89 20.89 20.85 20.85 1.0K
11:02 20.85 20.85 20.85 20.85 1.1K
11:04 20.84 20.84 20.84 20.84 0.3K
11:05 20.82 20.86 20.81 20.86 3.2K
11:08 20.81 20.81 20.81 20.81 0.2K
11:09 20.85 20.89 20.85 20.85 2.7K
11:11 20.84 20.85 20.81 20.81 2.3K
11:13 20.79 20.83 20.79 20.83 0.3K
11:14 20.78 20.87 20.78 20.87 6.8K
11:15 20.89 20.89 20.89 20.89 1.8K
11:17 20.92 20.92 20.92 20.92 0.6K
11:22 20.94 20.94 20.90 20.90 1.3K
11:23 20.87 20.87 20.87 20.87 1.4K
11:26 20.86 20.86 20.86 20.86 0.9K
11:31 20.92 20.92 20.92 20.92 0.1K
11:32 20.85 20.89 20.85 20.89 0.4K
11:33 20.89 20.89 20.89 20.89 0.4K
11:35 20.97 20.97 20.92 20.92 1.9K
11:36 20.92 20.92 20.92 20.92 0.2K
11:37 20.89 20.89 20.89 20.89 1.7K
11:38 20.91 20.91 20.86 20.86 1.7K
11:41 20.88 20.88 20.88 20.88 0.3K
11:42 20.88 20.88 20.88 20.88 0.4K
11:43 20.88 20.91 20.88 20.91 1.3K
11:46 20.90 20.90 20.90 20.90 3.7K
11:50 21.00 21.00 21.00 21.00 1.7K
11:51 21.05 21.05 21.03 21.03 1.3K
11:55 21.05 21.05 21.05 21.05 0.6K
11:56 21.03 21.03 21.03 21.03 0.5K
11:57 21.05 21.05 21.05 21.05 0.5K
12:01 21.03 21.03 21.03 21.03 0.3K
12:02 21.03 21.09 21.01 21.09 1.9K
12:04 21.10 21.10 21.06 21.06 1.0K
12:05 21.10 21.10 21.10 21.10 0.4K
12:07 21.05 21.05 21.05 21.05 1.2K
12:08 21.06 21.06 21.06 21.06 0.5K
12:09 21.04 21.04 21.04 21.04 0.5K
12:12 21.02 21.02 21.02 21.02 1.2K
12:13 21.02 21.02 21.02 21.02 0.2K
12:16 21.08 21.08 21.05 21.05 2.7K
12:18 20.97 21.00 20.97 20.99 13.3K
12:19 20.98 20.98 20.98 20.98 0.2K
12:20 21.02 21.02 21.02 21.02 1.4K
12:21 20.98 20.98 20.98 20.98 5.5K
12:23 20.99 20.99 20.96 20.96 0.9K
12:24 20.97 20.97 20.97 20.97 0.8K
12:25 21.02 21.02 21.02 21.02 1.8K
12:26 21.02 21.02 21.02 21.02 0.6K
12:28 20.92 20.92 20.92 20.92 2.6K
12:32 20.84 20.87 20.84 20.87 0.5K
12:33 20.82 20.82 20.82 20.82 0.3K
12:34 20.85 20.85 20.85 20.85 0.2K
12:35 20.95 20.95 20.91 20.91 2.9K
12:38 20.91 20.93 20.91 20.93 0.7K
12:42 20.86 20.86 20.86 20.86 1.1K
12:43 20.81 20.81 20.81 20.81 0.5K
12:44 20.80 20.80 20.80 20.80 0.6K
12:46 20.80 20.80 20.80 20.80 2.9K
12:47 20.82 20.82 20.77 20.80 1.4K
12:48 20.79 20.79 20.79 20.79 0.8K
12:51 20.75 20.75 20.75 20.75 1.0K
12:52 20.76 20.80 20.76 20.80 0.6K
12:53 20.71 20.71 20.71 20.71 0.3K
12:54 20.71 20.71 20.70 20.70 2.5K
12:56 20.67 20.67 20.67 20.67 0.2K
12:57 20.71 20.71 20.71 20.71 0.3K
12:59 20.70 20.70 20.69 20.70 1.9K
13:01 20.63 20.63 20.62 20.63 3.9K
13:03 20.60 20.60 20.60 20.60 0.5K
13:04 20.66 20.72 20.66 20.72 2.8K
13:05 20.75 20.75 20.75 20.75 0.8K
13:06 20.74 20.78 20.74 20.78 1.0K
13:07 20.74 20.74 20.71 20.71 0.5K
13:09 20.71 20.73 20.71 20.73 3.0K
13:10 20.74 20.74 20.71 20.71 0.5K
13:11 20.71 20.71 20.71 20.71 0.4K
13:12 20.71 20.71 20.71 20.71 0.6K
13:13 20.71 20.74 20.71 20.74 2.0K
13:14 20.69 20.69 20.69 20.69 1.0K
13:15 20.70 20.70 20.70 20.70 2.1K
13:16 20.69 20.69 20.69 20.69 0.3K
13:17 20.68 20.68 20.68 20.68 0.2K
13:18 20.66 20.66 20.66 20.66 0.2K
13:19 20.64 20.64 20.64 20.64 0.9K
13:20 20.68 20.68 20.68 20.68 1.7K
13:22 20.74 20.74 20.74 20.74 0.8K
13:24 20.80 20.80 20.77 20.77 0.7K
13:25 20.76 20.76 20.76 20.76 0.3K
13:29 20.75 20.84 20.75 20.84 8.2K
13:30 20.84 20.86 20.84 20.86 1.0K
13:31 20.90 20.90 20.90 20.90 0.8K
13:34 20.97 20.97 20.92 20.92 0.7K
13:39 20.89 20.97 20.89 20.97 0.5K
13:40 20.97 20.97 20.91 20.91 0.4K
13:41 20.89 20.89 20.89 20.89 0.4K
13:44 20.92 20.96 20.92 20.96 0.8K
13:47 20.87 20.87 20.87 20.87 0.4K
13:48 20.90 20.92 20.90 20.92 1.7K
13:50 20.93 20.94 20.93 20.94 0.7K
13:53 20.92 20.92 20.92 20.92 0.7K
13:56 20.92 20.92 20.92 20.92 1.2K
13:59 20.89 20.91 20.87 20.91 1.3K
14:01 20.88 20.88 20.88 20.88 0.7K
14:04 20.85 20.85 20.85 20.85 0.1K
14:05 20.85 20.85 20.85 20.85 0.9K
14:06 20.88 20.88 20.88 20.88 0.2K
14:07 20.81 20.81 20.81 20.81 0.4K
14:09 20.81 20.81 20.81 20.81 0.3K
14:10 20.88 20.88 20.88 20.88 0.4K
14:11 20.78 20.78 20.78 20.78 0.3K
14:14 20.78 20.84 20.78 20.84 1.6K
14:15 20.83 20.83 20.83 20.83 0.4K
14:18 20.87 20.87 20.86 20.86 1.0K
14:19 20.88 20.88 20.88 20.88 2.0K
14:20 20.97 20.98 20.97 20.97 2.3K
14:21 20.95 20.95 20.95 20.95 0.3K
14:22 20.95 20.95 20.95 20.95 1.1K
14:26 20.89 20.89 20.89 20.89 0.8K
14:28 20.95 20.95 20.95 20.95 1.0K
14:29 20.95 20.95 20.95 20.95 0.8K
14:35 20.99 20.99 20.99 20.99 0.3K
14:36 20.96 20.96 20.96 20.96 0.5K
14:37 20.92 20.92 20.92 20.92 0.5K
14:38 20.91 20.92 20.86 20.92 1.9K
14:39 20.93 20.93 20.93 20.93 1.0K
14:44 20.98 20.98 20.94 20.94 0.5K
14:47 20.99 21.04 20.99 21.04 5.8K
14:49 21.03 21.04 20.98 21.04 1.2K
14:50 21.03 21.03 21.03 21.03 1.1K
14:51 21.09 21.09 21.09 21.09 1.0K
14:52 21.10 21.10 21.10 21.10 1.8K
14:59 21.10 21.10 21.10 21.10 0.3K
15:01 21.19 21.19 21.19 21.19 2.4K
15:05 21.16 21.16 21.16 21.16 1.9K
15:14 21.20 21.20 21.20 21.20 0.5K
15:15 21.21 21.21 21.21 21.21 0.8K
15:17 21.21 21.21 21.21 21.21 0.3K
15:18 21.21 21.21 21.21 21.21 0.6K
15:21 21.17 21.17 21.17 21.17 2.0K
15:24 21.16 21.16 21.16 21.16 1.5K
15:28 21.16 21.16 21.16 21.16 0.1K
15:29 21.18 21.18 21.18 21.18 0.6K
15:31 21.13 21.16 21.13 21.16 2.0K
15:36 21.18 21.18 21.18 21.18 0.6K
15:37 21.18 21.18 21.13 21.13 1.2K
15:39 21.10 21.10 21.10 21.10 1.5K
15:40 21.08 21.14 21.08 21.14 5.5K
15:43 21.08 21.08 21.08 21.08 3.0K
15:45 21.13 21.13 21.13 21.13 1.4K
15:46 21.11 21.11 21.11 21.11 0.5K
15:47 21.06 21.11 21.06 21.11 2.5K
15:50 21.10 21.10 21.08 21.08 1.0K
15:51 21.09 21.09 21.09 21.09 0.5K
15:52 21.09 21.10 21.09 21.10 2.2K
15:53 21.12 21.14 21.12 21.14 2.0K
15:54 21.14 21.17 21.14 21.17 1.7K
15:55 21.16 21.16 21.13 21.13 4.3K
15:56 21.13 21.15 21.13 21.13 2.5K
15:57 21.16 21.16 21.10 21.10 6.5K
15:58 21.11 21.12 21.10 21.11 6.0K
15:59 21.11 21.15 21.11 21.15 60.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available