Byrna Technologies

BYRN
🏛️ usa →
22.42
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.19 20.24 20.19 20.24 15.3K
09:33 20.23 20.23 20.23 20.23 1.1K
09:35 20.24 20.24 20.24 20.24 0.7K
09:39 20.25 20.33 20.25 20.33 0.2K
09:40 20.30 20.30 20.29 20.30 0.8K
09:41 20.30 20.30 20.30 20.30 0.4K
09:42 20.38 20.38 20.32 20.32 0.4K
09:43 20.33 20.33 20.16 20.16 2.0K
09:44 20.15 20.29 20.07 20.22 2.3K
09:45 20.11 20.11 20.11 20.11 0.6K
09:46 20.18 20.18 20.18 20.18 1.9K
09:48 20.17 20.17 20.17 20.17 0.9K
09:50 20.22 20.22 20.22 20.22 1.0K
09:53 20.41 20.41 20.35 20.35 1.0K
09:57 20.34 20.34 20.34 20.34 0.4K
09:58 20.37 20.37 20.37 20.37 0.4K
09:59 20.31 20.34 20.31 20.34 3.2K
10:07 20.00 20.00 20.00 20.00 3.8K
10:09 19.97 19.97 19.97 19.97 0.4K
10:10 20.02 20.02 19.98 19.98 10.1K
10:11 19.98 19.98 19.98 19.98 0.4K
10:12 19.98 19.98 19.98 19.98 0.6K
10:13 19.98 19.98 19.98 19.98 0.4K
10:15 19.97 19.97 19.97 19.97 0.3K
10:17 19.98 20.04 19.98 20.04 3.4K
10:21 20.05 20.11 20.00 20.00 2.3K
10:22 19.97 19.97 19.97 19.97 0.1K
10:23 19.99 19.99 19.99 19.99 0.4K
10:24 19.91 19.91 19.91 19.91 5.9K
10:26 19.87 19.87 19.87 19.87 0.2K
10:27 19.92 19.92 19.92 19.92 2.1K
10:28 19.89 19.89 19.89 19.89 0.3K
10:29 19.89 19.89 19.89 19.89 1.0K
10:30 19.82 19.83 19.82 19.83 0.6K
10:31 19.89 19.89 19.89 19.89 1.6K
10:32 19.89 19.89 19.89 19.89 0.9K
10:33 19.88 19.88 19.88 19.88 0.7K
10:34 19.83 19.84 19.83 19.84 1.0K
10:35 19.77 19.77 19.77 19.77 1.0K
10:36 19.75 19.75 19.75 19.75 0.3K
10:37 19.73 19.80 19.73 19.80 2.5K
10:38 19.80 19.84 19.80 19.84 2.3K
10:42 19.84 19.84 19.84 19.84 1.7K
10:43 19.89 19.89 19.89 19.89 0.5K
10:44 19.87 19.87 19.87 19.87 0.1K
10:45 19.87 19.87 19.87 19.87 0.3K
10:46 19.90 19.90 19.90 19.90 0.3K
10:47 19.87 19.91 19.86 19.91 1.5K
10:48 19.90 19.90 19.90 19.90 1.0K
10:49 19.91 19.91 19.91 19.91 0.6K
10:50 19.87 19.87 19.87 19.87 0.6K
10:51 19.84 19.84 19.83 19.83 3.4K
10:52 19.86 19.88 19.86 19.88 1.0K
10:56 19.80 19.80 19.80 19.80 2.9K
10:58 19.73 19.73 19.73 19.73 0.4K
10:59 19.74 19.74 19.74 19.74 2.2K
11:00 19.79 19.80 19.76 19.77 2.9K
11:01 19.83 19.83 19.83 19.83 1.4K
11:08 19.71 19.71 19.69 19.71 1.1K
11:09 19.73 19.73 19.73 19.73 0.6K
11:10 19.67 19.73 19.67 19.73 9.5K
11:11 19.72 19.78 19.66 19.78 1.5K
11:12 19.73 19.73 19.73 19.73 0.3K
11:14 19.72 19.72 19.72 19.72 0.7K
11:16 19.69 19.75 19.69 19.70 4.1K
11:17 19.72 19.72 19.72 19.72 0.1K
11:18 19.71 19.72 19.71 19.72 1.6K
11:19 19.66 19.66 19.66 19.66 1.0K
11:20 19.67 19.67 19.62 19.62 0.8K
11:21 19.62 19.62 19.56 19.56 3.7K
11:22 19.59 19.59 19.58 19.58 3.8K
11:23 19.57 19.57 19.57 19.57 0.1K
11:24 19.60 19.62 19.60 19.60 1.4K
11:25 19.60 19.60 19.57 19.57 1.7K
11:26 19.53 19.53 19.43 19.51 3.8K
11:27 19.50 19.50 19.50 19.50 0.4K
11:28 19.57 19.57 19.57 19.57 0.9K
11:29 19.55 19.55 19.50 19.50 1.2K
11:30 19.54 19.61 19.54 19.61 2.1K
11:31 19.63 19.63 19.63 19.63 0.8K
11:32 19.63 19.63 19.63 19.63 0.6K
11:36 19.56 19.56 19.50 19.50 1.8K
11:37 19.50 19.50 19.47 19.47 8.6K
11:38 19.52 19.52 19.48 19.48 1.9K
11:39 19.44 19.44 19.44 19.44 1.4K
11:40 19.46 19.50 19.46 19.50 1.0K
11:41 19.55 19.55 19.54 19.54 1.5K
11:43 19.55 19.55 19.51 19.51 0.9K
11:44 19.51 19.53 19.51 19.53 1.2K
11:45 19.53 19.61 19.53 19.61 2.1K
11:46 19.61 19.61 19.61 19.61 0.1K
11:47 19.60 19.60 19.60 19.60 0.2K
11:49 19.61 19.61 19.61 19.61 0.5K
11:50 19.60 19.60 19.53 19.59 3.8K
11:53 19.63 19.63 19.63 19.63 0.6K
11:54 19.56 19.56 19.56 19.56 1.3K
11:57 19.59 19.59 19.59 19.59 0.2K
11:58 19.59 19.59 19.57 19.57 1.2K
12:01 19.61 19.61 19.61 19.61 0.1K
12:02 19.58 19.58 19.58 19.58 0.2K
12:04 19.56 19.58 19.56 19.58 1.7K
12:06 19.55 19.55 19.55 19.55 0.7K
12:08 19.56 19.59 19.56 19.59 1.0K
12:09 19.54 19.55 19.53 19.55 0.3K
12:10 19.53 19.53 19.48 19.48 1.1K
12:11 19.52 19.52 19.48 19.48 0.7K
12:12 19.48 19.48 19.48 19.48 0.4K
12:13 19.53 19.53 19.53 19.53 1.5K
12:14 19.50 19.50 19.50 19.50 0.9K
12:18 19.50 19.50 19.50 19.50 0.3K
12:19 19.59 19.59 19.59 19.59 2.6K
12:20 19.57 19.57 19.57 19.57 0.5K
12:23 19.57 19.57 19.57 19.57 0.3K
12:24 19.56 19.56 19.56 19.56 0.5K
12:25 19.59 19.61 19.59 19.60 0.7K
12:27 19.56 19.56 19.56 19.56 1.4K
12:31 19.52 19.57 19.52 19.57 2.7K
12:34 19.55 19.59 19.55 19.59 0.5K
12:36 19.58 19.58 19.58 19.58 0.4K
12:37 19.61 19.61 19.61 19.61 0.5K
12:38 19.62 19.62 19.62 19.62 0.7K
12:40 19.64 19.64 19.64 19.64 0.5K
12:41 19.63 19.63 19.63 19.63 0.7K
12:44 19.64 19.64 19.62 19.62 0.5K
12:45 19.62 19.62 19.62 19.62 0.4K
12:48 19.64 19.64 19.61 19.64 3.2K
12:49 19.64 19.64 19.64 19.64 1.0K
12:50 19.66 19.66 19.66 19.66 1.4K
12:56 19.66 19.68 19.66 19.68 1.4K
13:00 19.70 19.70 19.70 19.70 0.2K
13:01 19.68 19.68 19.68 19.68 0.5K
13:02 19.65 19.65 19.65 19.65 0.3K
13:03 19.67 19.67 19.67 19.67 0.3K
13:06 19.65 19.66 19.65 19.66 1.1K
13:09 19.68 19.81 19.68 19.81 7.4K
13:11 19.77 19.77 19.77 19.77 1.1K
13:13 19.81 19.81 19.79 19.79 0.6K
13:14 19.79 19.79 19.77 19.77 0.4K
13:16 19.78 19.78 19.76 19.76 1.7K
13:21 19.71 19.71 19.71 19.71 0.2K
13:24 19.70 19.70 19.70 19.70 0.9K
13:25 19.66 19.66 19.66 19.66 0.2K
13:27 19.69 19.69 19.69 19.68 0.2K
13:28 19.76 19.76 19.76 19.76 2.1K
13:34 19.74 19.74 19.74 19.74 0.1K
13:35 19.72 19.72 19.72 19.72 0.6K
13:37 19.70 19.71 19.70 19.71 1.5K
13:38 19.71 19.71 19.71 19.71 0.2K
13:39 19.70 19.70 19.70 19.70 0.3K
13:40 19.71 19.71 19.70 19.70 0.7K
13:42 19.72 19.72 19.72 19.72 0.5K
13:43 19.69 19.69 19.69 19.69 1.0K
13:44 19.72 19.72 19.72 19.72 0.6K
13:47 19.72 19.72 19.72 19.72 0.2K
13:48 19.72 19.72 19.72 19.72 0.7K
13:55 19.77 19.77 19.77 19.77 1.9K
13:56 19.79 19.79 19.78 19.78 1.6K
13:58 19.77 19.77 19.77 19.77 1.3K
13:59 19.78 19.78 19.77 19.77 0.9K
14:01 19.79 19.79 19.78 19.78 1.1K
14:02 19.78 19.78 19.78 19.78 0.9K
14:03 19.78 19.79 19.78 19.79 0.5K
14:04 19.79 19.79 19.79 19.79 0.6K
14:05 19.78 19.78 19.78 19.78 0.5K
14:07 19.79 19.80 19.79 19.80 1.1K
14:08 19.82 19.82 19.81 19.81 0.3K
14:10 19.81 19.81 19.80 19.80 2.7K
14:12 19.82 19.82 19.82 19.82 0.6K
14:13 19.82 19.82 19.82 19.82 0.3K
14:14 19.81 19.81 19.81 19.81 0.5K
14:17 19.85 19.85 19.84 19.84 4.2K
14:18 19.85 19.85 19.85 19.85 0.4K
14:20 19.88 19.88 19.88 19.88 0.7K
14:21 19.87 19.89 19.87 19.89 4.3K
14:23 19.86 19.86 19.86 19.86 0.3K
14:24 19.85 19.85 19.85 19.85 1.0K
14:25 19.80 19.80 19.80 19.80 1.5K
14:27 19.79 19.79 19.79 19.79 1.0K
14:29 19.78 19.78 19.78 19.78 1.0K
14:30 19.79 19.79 19.79 19.79 0.4K
14:32 19.80 19.80 19.79 19.79 2.1K
14:33 19.78 19.78 19.78 19.78 0.9K
14:34 19.78 19.78 19.76 19.76 1.3K
14:35 19.76 19.76 19.76 19.76 0.2K
14:37 19.77 19.78 19.77 19.78 1.4K
14:40 19.80 19.80 19.80 19.80 0.6K
14:41 19.82 19.82 19.82 19.82 0.6K
14:45 19.81 19.81 19.79 19.79 1.8K
14:46 19.79 19.79 19.79 19.79 0.6K
14:47 19.78 19.78 19.73 19.73 4.0K
14:49 19.75 19.75 19.74 19.74 0.6K
14:50 19.73 19.75 19.73 19.75 0.4K
14:51 19.76 19.76 19.76 19.76 0.4K
14:53 19.75 19.75 19.74 19.74 1.1K
14:54 19.74 19.74 19.74 19.74 3.4K
14:57 19.71 19.71 19.71 19.71 0.1K
14:58 19.71 19.71 19.71 19.71 0.1K
14:59 19.71 19.71 19.71 19.71 0.7K
15:04 19.68 19.68 19.67 19.67 1.8K
15:05 19.69 19.72 19.69 19.72 3.0K
15:11 19.74 19.74 19.74 19.74 0.8K
15:14 19.76 19.78 19.75 19.78 3.0K
15:16 19.79 19.79 19.78 19.78 0.8K
15:19 19.82 19.84 19.82 19.84 2.5K
15:22 19.84 19.84 19.84 19.84 0.6K
15:24 19.82 19.82 19.81 19.81 1.9K
15:25 19.74 19.74 19.74 19.74 0.7K
15:27 19.74 19.74 19.74 19.74 0.4K
15:28 19.76 19.76 19.76 19.76 1.1K
15:30 19.76 19.76 19.73 19.73 1.9K
15:31 19.74 19.80 19.74 19.77 3.0K
15:32 19.79 19.79 19.79 19.79 0.6K
15:34 19.80 19.80 19.80 19.80 2.4K
15:38 19.76 19.78 19.76 19.78 1.6K
15:39 19.78 19.78 19.78 19.78 0.8K
15:40 19.75 19.75 19.75 19.75 0.7K
15:41 19.76 19.76 19.76 19.76 1.5K
15:42 19.75 19.75 19.75 19.75 1.3K
15:43 19.73 19.74 19.73 19.74 1.6K
15:45 19.75 19.77 19.75 19.77 5.5K
15:46 19.77 19.79 19.77 19.79 4.2K
15:48 19.78 19.78 19.76 19.76 1.0K
15:49 19.75 19.75 19.75 19.75 0.7K
15:50 19.76 19.76 19.75 19.75 6.6K
15:51 19.75 19.75 19.75 19.75 0.7K
15:52 19.76 19.78 19.76 19.77 2.0K
15:53 19.77 19.77 19.77 19.77 1.0K
15:54 19.76 19.78 19.76 19.77 4.4K
15:55 19.77 19.78 19.75 19.75 5.0K
15:56 19.81 19.85 19.81 19.85 5.1K
15:57 19.84 19.84 19.84 19.84 0.2K
15:58 19.83 19.84 19.83 19.84 10.7K
15:59 19.83 19.84 19.80 19.83 50.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available