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 21.29 21.32 21.28 21.32 9.2K
09:31 21.32 21.32 21.32 21.32 1.1K
09:32 21.31 21.47 21.31 21.31 2.1K
09:36 21.39 21.39 21.30 21.30 0.6K
09:38 21.40 21.40 21.40 21.40 0.2K
09:39 21.40 21.56 21.40 21.56 0.9K
09:40 21.55 21.55 21.54 21.54 0.6K
09:41 21.40 21.56 21.40 21.55 3.1K
09:42 21.65 21.73 21.33 21.33 1.5K
09:43 21.71 21.71 21.70 21.70 0.3K
09:44 21.70 21.70 21.70 21.70 0.4K
09:45 21.53 21.71 21.53 21.63 1.7K
09:47 21.63 21.63 21.63 21.63 0.6K
09:49 21.51 21.51 21.51 21.51 0.9K
09:52 21.48 21.48 21.48 21.48 0.9K
09:53 21.46 21.46 21.46 21.46 0.3K
09:54 21.36 21.46 21.36 21.46 0.7K
09:55 21.46 21.46 21.46 21.46 0.5K
09:56 21.46 21.49 21.46 21.49 0.5K
09:57 21.46 21.50 21.46 21.50 0.6K
09:58 21.48 21.48 21.48 21.48 0.9K
09:59 21.51 21.51 21.51 21.51 0.3K
10:00 21.51 21.51 21.41 21.41 2.2K
10:01 21.38 21.38 21.38 21.38 0.3K
10:02 21.47 21.47 21.47 21.47 0.5K
10:05 21.46 21.46 21.46 21.46 0.9K
10:06 21.40 21.40 21.40 21.40 4.0K
10:09 21.30 21.30 21.30 21.30 1.2K
10:10 21.34 21.36 21.34 21.36 1.8K
10:12 21.31 21.31 21.31 21.31 0.1K
10:13 21.32 21.32 21.32 21.32 0.6K
10:14 21.31 21.31 21.31 21.31 0.2K
10:15 21.33 21.33 21.31 21.31 0.5K
10:16 21.33 21.33 21.29 21.29 1.7K
10:19 21.29 21.29 21.29 21.29 0.2K
10:20 21.35 21.35 21.35 21.35 1.2K
10:21 21.35 21.35 21.35 21.35 1.1K
10:22 21.39 21.39 21.39 21.39 0.3K
10:23 21.36 21.36 21.36 21.36 1.0K
10:24 21.35 21.35 21.34 21.34 0.8K
10:27 21.34 21.34 21.34 21.34 0.3K
10:28 21.32 21.34 21.32 21.34 1.4K
10:29 21.34 21.34 21.34 21.34 0.7K
10:32 21.28 21.28 21.28 21.28 0.3K
10:33 21.26 21.26 21.26 21.26 1.2K
10:35 21.25 21.25 21.25 21.25 0.3K
10:36 21.22 21.22 21.18 21.18 10.0K
10:37 21.19 21.19 21.19 21.19 0.3K
10:40 21.16 21.17 21.16 21.17 1.0K
10:41 21.22 21.22 21.22 21.22 1.6K
10:42 21.22 21.22 21.22 21.22 0.3K
10:44 21.22 21.22 21.22 21.22 0.5K
10:46 21.27 21.27 21.27 21.27 0.4K
10:47 21.22 21.22 21.22 21.22 0.5K
10:48 21.22 21.22 21.22 21.22 1.9K
10:50 21.28 21.28 21.28 21.28 0.5K
10:53 21.28 21.28 21.28 21.28 1.3K
10:55 21.28 21.28 21.28 21.28 0.1K
10:56 21.28 21.28 21.25 21.26 3.8K
10:57 21.22 21.22 21.22 21.22 0.1K
10:58 21.16 21.16 21.13 21.13 1.3K
10:59 21.13 21.13 21.13 21.13 0.5K
11:00 21.12 21.16 21.12 21.16 2.7K
11:03 21.20 21.20 21.20 21.20 1.3K
11:06 21.29 21.29 21.25 21.25 0.9K
11:08 21.25 21.25 21.25 21.25 0.2K
11:09 21.30 21.30 21.30 21.30 2.1K
11:10 21.30 21.30 21.30 21.30 0.4K
11:12 21.42 21.46 21.42 21.46 2.4K
11:13 21.48 21.48 21.48 21.48 0.7K
11:14 21.49 21.49 21.49 21.49 0.5K
11:16 21.49 21.49 21.49 21.49 0.2K
11:17 21.49 21.49 21.49 21.49 0.5K
11:18 21.42 21.42 21.42 21.42 1.2K
11:21 21.50 21.52 21.50 21.52 0.4K
11:22 21.52 21.52 21.52 21.52 0.9K
11:26 21.51 21.51 21.51 21.51 1.0K
11:27 21.49 21.49 21.47 21.47 7.9K
11:31 21.50 21.50 21.50 21.50 0.2K
11:32 21.47 21.48 21.46 21.48 3.2K
11:36 21.47 21.49 21.47 21.49 0.8K
11:41 21.49 21.49 21.49 21.49 0.4K
11:47 21.60 21.60 21.60 21.60 3.0K
11:48 21.59 21.59 21.59 21.59 0.3K
11:49 21.66 21.72 21.66 21.72 1.2K
11:52 21.68 21.68 21.68 21.68 0.2K
11:53 21.68 21.68 21.68 21.68 0.3K
11:55 21.63 21.63 21.63 21.63 2.6K
11:56 21.65 21.65 21.65 21.65 0.2K
11:58 21.63 21.63 21.63 21.63 0.1K
11:59 21.61 21.61 21.61 21.61 2.0K
12:00 21.62 21.62 21.62 21.62 0.3K
12:03 21.62 21.62 21.62 21.62 0.4K
12:04 21.56 21.57 21.56 21.56 1.4K
12:05 21.52 21.52 21.52 21.52 0.6K
12:06 21.55 21.55 21.55 21.55 0.6K
12:07 21.57 21.57 21.57 21.57 0.7K
12:08 21.57 21.57 21.57 21.57 1.1K
12:10 21.67 21.67 21.67 21.67 0.7K
12:11 21.66 21.71 21.66 21.71 0.4K
12:12 21.66 21.67 21.66 21.67 0.5K
12:13 21.66 21.66 21.66 21.66 0.9K
12:14 21.70 21.70 21.70 21.70 0.2K
12:15 21.70 21.70 21.70 21.70 0.1K
12:16 21.66 21.66 21.66 21.66 1.0K
12:20 21.66 21.66 21.66 21.66 0.3K
12:23 21.71 21.71 21.71 21.71 3.3K
12:24 21.66 21.66 21.66 21.66 0.6K
12:28 21.66 21.66 21.66 21.66 0.3K
12:29 21.71 21.71 21.71 21.71 2.2K
12:32 21.70 21.70 21.70 21.70 0.2K
12:33 21.72 21.72 21.72 21.72 0.2K
12:35 21.74 21.74 21.71 21.71 0.5K
12:40 21.71 21.71 21.68 21.68 0.5K
12:41 21.69 21.69 21.69 21.69 0.4K
12:44 21.66 21.66 21.66 21.66 0.3K
12:46 21.67 21.67 21.67 21.67 0.9K
12:48 21.65 21.65 21.65 21.65 0.4K
12:50 21.75 21.75 21.75 21.75 1.9K
12:52 21.76 21.76 21.75 21.75 1.1K
12:53 21.76 21.76 21.76 21.76 0.1K
12:54 21.75 21.75 21.75 21.75 0.1K
12:55 21.75 21.75 21.75 21.75 0.1K
12:56 21.75 21.75 21.75 21.75 0.1K
12:57 21.73 21.73 21.73 21.73 1.6K
13:02 21.67 21.75 21.67 21.75 1.8K
13:04 21.74 21.74 21.74 21.74 0.2K
13:05 21.77 21.77 21.77 21.77 0.8K
13:06 21.83 21.83 21.83 21.83 1.6K
13:14 21.68 21.68 21.68 21.68 4.1K
13:15 21.68 21.68 21.68 21.68 0.1K
13:16 21.66 21.66 21.66 21.66 0.2K
13:17 21.68 21.68 21.68 21.68 0.3K
13:20 21.67 21.67 21.67 21.67 3.4K
13:21 21.63 21.63 21.62 21.62 0.8K
13:25 21.57 21.57 21.57 21.57 0.6K
13:27 21.48 21.52 21.48 21.52 0.3K
13:30 21.44 21.44 21.44 21.44 0.1K
13:31 21.51 21.51 21.51 21.51 0.2K
13:32 21.44 21.44 21.44 21.44 0.3K
13:36 21.42 21.42 21.42 21.42 4.2K
13:37 21.42 21.44 21.42 21.44 1.5K
13:38 21.46 21.46 21.44 21.44 0.7K
13:39 21.44 21.44 21.44 21.44 0.4K
13:41 21.47 21.50 21.47 21.50 1.4K
13:42 21.50 21.57 21.50 21.50 1.7K
13:45 21.51 21.51 21.44 21.44 0.8K
13:49 21.51 21.51 21.47 21.47 2.1K
13:54 21.49 21.49 21.49 21.49 0.3K
13:56 21.49 21.49 21.49 21.49 1.4K
13:58 21.49 21.49 21.49 21.49 0.3K
14:00 21.49 21.49 21.49 21.49 0.7K
14:03 21.49 21.49 21.49 21.49 0.8K
14:04 21.46 21.46 21.45 21.45 1.0K
14:05 21.47 21.47 21.47 21.47 0.2K
14:06 21.47 21.49 21.47 21.49 2.2K
14:12 21.53 21.54 21.52 21.54 4.2K
14:24 21.52 21.52 21.52 21.52 0.3K
14:25 21.55 21.55 21.55 21.55 2.3K
14:29 21.52 21.52 21.52 21.52 0.2K
14:32 21.51 21.51 21.51 21.51 0.6K
14:35 21.54 21.54 21.54 21.54 0.4K
14:36 21.54 21.55 21.54 21.55 0.6K
14:39 21.53 21.53 21.53 21.53 0.3K
14:41 21.50 21.50 21.48 21.48 2.2K
14:42 21.45 21.45 21.45 21.45 0.6K
14:43 21.48 21.48 21.48 21.48 0.5K
14:45 21.44 21.44 21.42 21.42 0.5K
14:46 21.45 21.45 21.45 21.45 0.1K
14:47 21.48 21.48 21.48 21.48 2.0K
14:48 21.46 21.46 21.46 21.46 0.1K
14:50 21.46 21.46 21.46 21.46 0.2K
14:51 21.42 21.42 21.42 21.42 0.1K
14:52 21.46 21.46 21.46 21.46 0.2K
14:53 21.46 21.46 21.44 21.44 2.4K
14:55 21.43 21.43 21.43 21.43 0.4K
14:58 21.45 21.46 21.45 21.46 1.4K
15:00 21.48 21.48 21.48 21.48 0.4K
15:02 21.48 21.48 21.48 21.48 0.1K
15:03 21.46 21.46 21.46 21.46 0.4K
15:05 21.49 21.49 21.49 21.49 0.2K
15:06 21.48 21.48 21.46 21.46 0.4K
15:07 21.47 21.47 21.47 21.47 0.1K
15:08 21.47 21.47 21.47 21.47 0.1K
15:09 21.44 21.44 21.44 21.44 1.3K
15:10 21.42 21.42 21.42 21.42 0.3K
15:11 21.42 21.49 21.42 21.49 4.2K
15:13 21.48 21.48 21.47 21.47 0.7K
15:15 21.45 21.45 21.45 21.45 0.6K
15:17 21.43 21.43 21.43 21.43 0.2K
15:20 21.42 21.42 21.42 21.42 0.5K
15:22 21.46 21.46 21.46 21.46 0.3K
15:23 21.45 21.45 21.45 21.45 0.3K
15:25 21.47 21.47 21.47 21.47 1.1K
15:28 21.44 21.44 21.44 21.44 1.0K
15:29 21.44 21.44 21.44 21.44 0.3K
15:30 21.44 21.44 21.44 21.44 0.1K
15:31 21.44 21.44 21.42 21.44 1.1K
15:33 21.46 21.47 21.38 21.38 4.8K
15:36 21.38 21.38 21.38 21.38 0.2K
15:37 21.39 21.39 21.35 21.35 0.6K
15:38 21.37 21.37 21.37 21.37 0.2K
15:39 21.38 21.40 21.38 21.40 0.4K
15:40 21.40 21.41 21.40 21.41 2.5K
15:41 21.43 21.44 21.42 21.44 0.9K
15:42 21.43 21.43 21.43 21.43 1.6K
15:43 21.43 21.43 21.42 21.42 1.6K
15:44 21.44 21.44 21.44 21.44 0.2K
15:45 21.43 21.45 21.43 21.45 1.5K
15:47 21.47 21.48 21.47 21.48 1.6K
15:48 21.47 21.48 21.44 21.44 1.9K
15:49 21.43 21.45 21.43 21.43 1.4K
15:50 21.46 21.46 21.44 21.44 0.5K
15:51 21.43 21.44 21.42 21.42 3.1K
15:52 21.45 21.46 21.45 21.45 1.5K
15:53 21.44 21.44 21.44 21.44 1.1K
15:54 21.46 21.47 21.41 21.41 5.6K
15:55 21.38 21.38 21.37 21.38 3.7K
15:56 21.40 21.40 21.39 21.39 4.0K
15:57 21.38 21.40 21.38 21.38 2.0K
15:58 21.38 21.39 21.36 21.39 7.0K
15:59 21.38 21.41 21.38 21.39 57.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available