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 21.35 21.58 21.35 21.58 6.2K
09:31 21.44 21.44 21.44 21.44 0.5K
09:37 21.51 21.51 21.51 21.51 0.3K
09:39 21.68 21.68 21.38 21.38 1.8K
09:43 21.40 21.40 21.40 21.40 0.2K
09:44 21.38 21.38 21.25 21.25 3.5K
09:47 21.16 21.16 21.16 21.16 1.6K
09:50 21.09 21.09 21.00 21.00 2.9K
09:51 21.02 21.02 21.02 21.02 0.9K
09:52 20.94 20.94 20.94 20.94 4.1K
09:53 20.98 20.98 20.98 20.98 0.1K
09:54 21.06 21.06 21.05 21.06 1.4K
09:55 21.09 21.12 21.09 21.12 1.7K
09:56 21.03 21.03 21.03 21.03 0.7K
09:58 21.00 21.00 21.00 21.00 0.9K
10:01 21.01 21.01 21.00 21.01 1.1K
10:02 21.05 21.07 21.00 21.00 1.4K
10:03 21.10 21.10 21.10 21.10 0.2K
10:04 21.13 21.13 21.13 21.13 2.5K
10:05 21.11 21.13 21.10 21.13 1.0K
10:06 21.17 21.20 21.17 21.20 9.7K
10:07 21.26 21.26 21.25 21.25 1.2K
10:08 21.17 21.17 21.17 21.17 3.9K
10:09 21.18 21.23 21.18 21.23 0.6K
10:10 21.17 21.17 21.17 21.17 1.5K
10:11 21.05 21.10 21.05 21.08 5.9K
10:12 21.05 21.05 21.05 21.05 3.1K
10:14 21.12 21.12 21.12 21.12 0.5K
10:16 21.12 21.12 21.12 21.12 0.2K
10:17 21.04 21.04 21.04 21.04 0.5K
10:19 21.12 21.12 21.12 21.12 0.1K
10:20 21.12 21.12 21.12 21.12 0.2K
10:21 21.11 21.11 21.11 21.11 0.2K
10:22 21.10 21.10 21.10 21.10 0.6K
10:23 21.10 21.10 21.04 21.04 5.2K
10:24 21.06 21.06 21.06 21.06 0.9K
10:25 21.04 21.04 21.04 21.04 0.2K
10:26 21.07 21.07 21.07 21.07 0.3K
10:28 21.11 21.11 21.07 21.07 1.4K
10:29 21.13 21.13 21.13 21.13 0.3K
10:30 21.15 21.15 21.15 21.15 1.2K
10:31 21.10 21.10 21.10 21.10 0.9K
10:32 21.19 21.20 21.19 21.20 0.2K
10:33 21.21 21.21 21.21 21.21 1.8K
10:38 21.15 21.15 21.15 21.15 0.4K
10:39 21.18 21.18 21.18 21.18 0.4K
10:40 21.13 21.13 21.13 21.13 0.9K
10:47 21.14 21.14 21.14 21.14 0.5K
10:49 21.13 21.15 21.13 21.13 1.3K
10:50 21.16 21.17 21.16 21.17 0.9K
10:51 21.17 21.17 21.12 21.12 0.9K
10:52 21.15 21.15 21.15 21.15 2.0K
11:00 21.01 21.01 21.01 21.01 0.8K
11:02 21.12 21.12 21.12 21.12 1.0K
11:04 21.11 21.11 21.11 21.11 0.3K
11:05 21.06 21.06 21.02 21.02 0.5K
11:08 21.05 21.05 21.05 21.05 0.6K
11:13 21.06 21.06 21.06 21.06 1.4K
11:14 21.02 21.02 21.02 21.02 1.0K
11:15 21.06 21.06 21.06 21.06 0.8K
11:16 21.10 21.10 21.10 21.10 1.1K
11:18 21.09 21.09 21.09 21.09 0.5K
11:19 21.16 21.16 21.16 21.16 1.4K
11:20 21.21 21.21 21.21 21.21 0.3K
11:21 21.18 21.18 21.14 21.14 1.4K
11:22 21.15 21.15 21.15 21.15 2.2K
11:24 21.22 21.22 21.22 21.22 4.4K
11:25 21.22 21.22 21.22 21.22 1.6K
11:30 21.12 21.15 21.12 21.15 2.3K
11:32 21.13 21.13 21.13 21.13 0.7K
11:36 21.18 21.18 21.18 21.18 0.8K
11:38 21.25 21.25 21.25 21.25 1.3K
11:39 21.27 21.27 21.26 21.26 0.4K
11:40 21.26 21.26 21.26 21.26 1.4K
11:42 21.26 21.26 21.26 21.26 1.1K
11:45 21.21 21.21 21.21 21.21 0.4K
11:46 21.18 21.18 21.18 21.18 0.7K
11:51 21.13 21.13 21.13 21.13 0.4K
11:53 21.16 21.16 21.16 21.16 0.7K
11:56 21.15 21.15 21.15 21.15 0.5K
11:57 21.15 21.15 21.15 21.15 0.1K
11:58 21.18 21.18 21.18 21.18 1.3K
12:01 21.15 21.15 21.15 21.15 0.7K
12:02 21.15 21.15 21.15 21.15 0.1K
12:03 21.20 21.22 21.20 21.22 1.3K
12:05 21.23 21.23 21.23 21.23 0.1K
12:06 21.23 21.23 21.23 21.23 0.2K
12:07 21.21 21.21 21.19 21.19 1.1K
12:09 21.21 21.21 21.21 21.21 0.2K
12:10 21.24 21.24 21.24 21.24 1.3K
12:11 21.24 21.24 21.24 21.24 0.2K
12:12 21.24 21.24 21.24 21.24 0.7K
12:16 21.24 21.24 21.24 21.24 0.5K
12:18 21.26 21.26 21.24 21.24 2.5K
12:21 21.26 21.26 21.26 21.26 0.6K
12:23 21.26 21.26 21.26 21.26 0.2K
12:25 21.25 21.25 21.25 21.25 0.3K
12:26 21.22 21.22 21.22 21.22 1.0K
12:27 21.20 21.20 21.18 21.18 2.6K
12:28 21.18 21.18 21.18 21.18 0.2K
12:29 21.18 21.18 21.18 21.18 0.3K
12:31 21.17 21.17 21.17 21.17 0.7K
12:38 21.16 21.16 21.16 21.16 1.5K
12:40 21.15 21.15 21.15 21.15 0.4K
12:43 21.14 21.14 21.14 21.14 2.1K
12:44 21.14 21.14 21.14 21.14 0.2K
12:46 21.18 21.23 21.18 21.23 2.0K
12:47 21.23 21.23 21.23 21.23 1.4K
12:49 21.23 21.23 21.23 21.23 1.3K
12:57 21.19 21.22 21.19 21.22 0.5K
12:58 21.22 21.22 21.21 21.22 2.8K
12:59 21.17 21.17 21.17 21.17 0.1K
13:00 21.21 21.21 21.21 21.21 0.2K
13:03 21.15 21.15 21.15 21.15 0.4K
13:04 21.15 21.15 21.15 21.15 0.3K
13:06 21.15 21.15 21.15 21.15 0.1K
13:07 21.13 21.13 21.13 21.13 1.0K
13:09 21.13 21.16 21.13 21.16 1.8K
13:12 21.16 21.16 21.16 21.16 0.1K
13:13 21.17 21.17 21.15 21.15 1.1K
13:14 21.12 21.12 21.12 21.12 0.6K
13:15 21.12 21.12 21.12 21.12 0.7K
13:19 21.02 21.08 21.02 21.05 3.3K
13:20 21.07 21.07 21.07 21.07 1.5K
13:22 20.98 21.06 20.98 21.06 2.6K
13:23 21.04 21.04 21.04 21.04 0.4K
13:26 21.06 21.06 21.06 21.06 0.3K
13:27 21.10 21.10 21.06 21.06 0.8K
13:29 21.06 21.06 21.06 21.06 0.3K
13:31 21.07 21.10 21.07 21.10 0.9K
13:32 21.10 21.11 21.10 21.11 0.4K
13:33 21.13 21.13 21.13 21.13 2.5K
13:36 21.16 21.17 21.16 21.17 1.0K
13:37 21.12 21.12 21.12 21.12 0.5K
13:40 21.12 21.12 21.12 21.12 1.4K
13:42 21.20 21.20 21.20 21.20 1.0K
13:49 21.18 21.18 21.18 21.18 1.5K
13:51 21.17 21.17 21.13 21.13 4.5K
13:53 21.10 21.10 21.10 21.10 0.4K
13:56 21.07 21.07 21.07 21.07 0.1K
13:57 21.09 21.11 21.09 21.11 1.1K
13:58 21.11 21.11 21.11 21.11 0.2K
13:59 21.11 21.11 21.04 21.04 4.8K
14:00 21.04 21.04 21.04 21.04 1.6K
14:01 21.01 21.01 20.93 20.95 8.6K
14:02 20.93 20.93 20.91 20.91 4.5K
14:03 20.90 20.99 20.90 20.99 6.5K
14:05 20.96 20.96 20.96 20.96 0.6K
14:07 20.94 20.94 20.91 20.91 6.8K
14:10 20.91 20.91 20.91 20.91 0.2K
14:11 20.88 20.88 20.86 20.86 5.0K
14:12 20.87 20.87 20.87 20.87 1.8K
14:13 20.88 20.90 20.88 20.90 0.5K
14:14 20.95 20.95 20.95 20.95 1.2K
14:15 20.97 20.97 20.97 20.97 0.5K
14:16 20.97 20.97 20.97 20.97 0.9K
14:17 21.01 21.01 21.01 21.01 1.2K
14:19 21.03 21.04 21.03 21.04 1.4K
14:21 21.05 21.07 21.05 21.07 0.6K
14:23 21.01 21.01 21.01 21.01 0.5K
14:24 21.00 21.04 21.00 21.04 0.4K
14:25 21.10 21.10 21.07 21.07 2.0K
14:26 21.07 21.07 21.07 21.07 0.4K
14:29 21.04 21.10 21.04 21.07 1.5K
14:34 21.07 21.07 21.07 21.07 0.1K
14:35 21.09 21.09 21.09 21.09 0.2K
14:37 21.10 21.10 21.09 21.09 2.5K
14:39 21.07 21.07 21.07 21.07 0.8K
14:42 21.09 21.09 21.05 21.05 1.7K
14:43 21.08 21.08 21.08 21.08 0.4K
14:46 21.08 21.08 21.05 21.05 2.2K
14:49 21.04 21.04 21.02 21.02 1.4K
14:50 20.99 20.99 20.97 20.97 8.8K
14:51 20.95 20.96 20.95 20.95 2.6K
14:52 20.94 20.95 20.94 20.95 2.0K
14:55 20.90 20.90 20.90 20.90 1.5K
14:56 20.86 20.86 20.86 20.86 1.1K
14:58 20.89 20.89 20.89 20.89 1.0K
14:59 20.92 20.92 20.92 20.92 1.2K
15:00 20.94 20.94 20.94 20.94 2.1K
15:04 21.00 21.00 20.98 20.98 1.0K
15:05 21.00 21.00 21.00 21.00 1.3K
15:07 20.99 20.99 20.99 20.99 3.1K
15:10 20.99 20.99 20.99 20.99 0.5K
15:11 21.00 21.00 21.00 21.00 0.2K
15:13 20.99 20.99 20.99 20.99 0.7K
15:14 20.99 20.99 20.99 20.99 0.6K
15:15 21.01 21.05 21.00 21.00 3.9K
15:17 21.00 21.00 21.00 21.00 0.3K
15:18 21.00 21.00 21.00 21.00 0.6K
15:20 21.01 21.01 21.01 21.01 0.1K
15:21 21.03 21.03 21.03 21.03 0.7K
15:22 21.03 21.04 21.03 21.04 1.1K
15:23 21.04 21.04 21.04 21.04 1.2K
15:25 21.07 21.07 21.07 21.07 1.6K
15:28 21.06 21.06 21.06 21.06 0.9K
15:29 21.07 21.07 21.07 21.07 2.5K
15:31 21.05 21.05 21.04 21.04 1.5K
15:32 21.05 21.05 21.05 21.05 1.3K
15:36 21.06 21.06 21.05 21.05 0.7K
15:37 21.04 21.04 21.04 21.04 1.4K
15:38 21.04 21.07 21.03 21.07 3.6K
15:39 21.05 21.05 21.04 21.04 2.3K
15:42 21.03 21.03 21.03 21.03 1.1K
15:43 21.01 21.03 21.01 21.03 2.1K
15:45 21.04 21.04 21.02 21.02 1.6K
15:46 21.03 21.05 21.03 21.03 1.6K
15:47 21.05 21.05 21.05 21.05 0.7K
15:48 21.03 21.04 21.03 21.04 2.0K
15:49 21.04 21.05 21.04 21.05 6.1K
15:50 21.02 21.02 21.02 21.02 1.7K
15:51 21.01 21.01 20.99 20.99 3.6K
15:53 21.04 21.04 21.03 21.03 1.9K
15:54 21.04 21.04 21.02 21.02 4.2K
15:55 21.01 21.01 21.00 21.01 3.2K
15:56 21.03 21.06 21.01 21.01 7.6K
15:57 20.97 20.97 20.94 20.94 2.0K
15:58 20.94 20.95 20.93 20.93 5.3K
15:59 20.92 20.95 20.92 20.95 64.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available