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 19.76 19.85 19.76 19.85 27.8K
09:32 19.89 19.89 19.82 19.82 0.8K
09:33 19.85 19.85 19.85 19.85 0.6K
09:34 19.82 19.82 19.82 19.82 0.2K
09:35 19.82 19.82 19.82 19.82 0.7K
09:36 19.82 19.82 19.65 19.65 0.9K
09:37 19.65 19.65 19.65 19.65 0.3K
09:38 19.73 19.73 19.73 19.73 0.9K
09:40 19.73 19.73 19.73 19.73 0.2K
09:41 19.79 19.79 19.78 19.78 0.3K
09:42 19.73 19.73 19.73 19.73 0.1K
09:43 19.73 19.73 19.73 19.73 0.2K
09:45 19.64 19.66 19.64 19.66 2.0K
09:46 19.64 19.64 19.64 19.64 0.4K
09:48 19.62 19.62 19.62 19.62 1.0K
09:49 19.59 19.59 19.58 19.59 0.9K
09:50 19.67 19.67 19.67 19.67 1.7K
09:52 19.68 19.68 19.68 19.68 0.8K
09:55 19.74 19.74 19.74 19.74 1.6K
09:58 19.69 19.72 19.69 19.72 1.4K
10:00 19.65 19.65 19.65 19.65 2.2K
10:01 19.62 19.62 19.62 19.61 0.2K
10:02 19.66 19.68 19.66 19.67 1.3K
10:05 19.66 19.66 19.66 19.66 0.2K
10:06 19.57 19.57 19.57 19.57 9.4K
10:07 19.48 19.48 19.45 19.45 5.4K
10:08 19.48 19.48 19.33 19.34 19.6K
10:09 19.36 19.48 19.26 19.48 4.4K
10:10 19.48 19.49 19.43 19.49 8.1K
10:11 19.49 19.53 19.44 19.53 6.6K
10:12 19.49 19.50 19.49 19.49 1.3K
10:13 19.50 19.53 19.50 19.52 1.4K
10:14 19.46 19.46 19.46 19.46 0.4K
10:15 19.48 19.48 19.48 19.48 1.1K
10:16 19.41 19.41 19.41 19.41 0.4K
10:17 19.45 19.47 19.45 19.47 1.4K
10:18 19.46 19.46 19.46 19.45 1.0K
10:19 19.45 19.45 19.45 19.45 3.0K
10:20 19.45 19.49 19.45 19.49 2.0K
10:22 19.45 19.45 19.45 19.45 0.6K
10:23 19.45 19.45 19.45 19.45 0.5K
10:24 19.41 19.41 19.41 19.41 1.5K
10:25 19.41 19.46 19.41 19.45 0.8K
10:26 19.44 19.48 19.44 19.48 1.1K
10:28 19.52 19.52 19.52 19.52 0.3K
10:29 19.48 19.48 19.48 19.48 0.1K
10:30 19.41 19.41 19.41 19.41 1.6K
10:33 19.41 19.41 19.41 19.41 0.4K
10:34 19.31 19.31 19.31 19.31 0.4K
10:35 19.36 19.36 19.36 19.36 0.5K
10:36 19.36 19.36 19.36 19.36 0.8K
10:38 19.35 19.35 19.35 19.35 1.8K
10:39 19.37 19.40 19.37 19.40 1.6K
10:40 19.43 19.43 19.43 19.43 2.4K
10:41 19.37 19.37 19.37 19.37 0.6K
10:43 19.45 19.45 19.45 19.45 0.1K
10:44 19.45 19.45 19.40 19.45 2.7K
10:47 19.42 19.42 19.37 19.37 1.5K
10:49 19.35 19.35 19.35 19.35 0.2K
10:50 19.35 19.35 19.35 19.35 0.6K
10:51 19.37 19.39 19.32 19.37 4.1K
10:52 19.37 19.37 19.37 19.37 0.4K
10:53 19.42 19.42 19.39 19.39 3.1K
10:54 19.40 19.41 19.40 19.40 1.7K
10:56 19.39 19.53 19.39 19.49 13.8K
10:57 19.54 19.54 19.54 19.54 2.2K
10:58 19.56 19.56 19.54 19.54 1.3K
11:00 19.54 19.54 19.54 19.54 1.7K
11:01 19.53 19.53 19.53 19.53 0.7K
11:03 19.50 19.50 19.50 19.50 0.9K
11:05 19.47 19.48 19.46 19.46 2.5K
11:07 19.47 19.47 19.47 19.47 0.7K
11:08 19.50 19.50 19.50 19.50 0.5K
11:09 19.53 19.53 19.53 19.53 0.3K
11:10 19.46 19.46 19.46 19.46 0.8K
11:11 19.48 19.49 19.48 19.49 0.7K
11:12 19.49 19.49 19.45 19.45 3.0K
11:13 19.45 19.45 19.45 19.45 0.7K
11:14 19.46 19.46 19.46 19.45 0.7K
11:17 19.46 19.46 19.46 19.46 2.4K
11:19 19.43 19.43 19.43 19.43 0.4K
11:20 19.46 19.47 19.46 19.47 1.3K
11:23 19.44 19.44 19.44 19.44 1.2K
11:24 19.43 19.49 19.43 19.49 1.2K
11:25 19.40 19.40 19.40 19.40 1.0K
11:27 19.43 19.43 19.42 19.43 1.1K
11:28 19.43 19.44 19.43 19.44 2.5K
11:30 19.34 19.39 19.34 19.36 10.1K
11:31 19.33 19.41 19.33 19.41 2.0K
11:32 19.37 19.42 19.37 19.42 1.5K
11:34 19.38 19.38 19.38 19.38 1.8K
11:38 19.36 19.36 19.36 19.36 1.8K
11:40 19.33 19.35 19.33 19.35 5.4K
11:41 19.41 19.41 19.41 19.41 0.7K
11:42 19.38 19.38 19.38 19.38 0.5K
11:43 19.44 19.44 19.39 19.39 3.5K
11:44 19.41 19.41 19.41 19.41 0.1K
11:45 19.35 19.35 19.35 19.35 0.5K
11:46 19.37 19.38 19.37 19.38 2.0K
11:47 19.39 19.40 19.39 19.40 0.6K
11:48 19.36 19.36 19.36 19.36 0.7K
11:49 19.40 19.44 19.40 19.43 1.1K
11:53 19.45 19.52 19.45 19.52 6.3K
11:56 19.50 19.50 19.50 19.50 0.4K
11:57 19.46 19.46 19.36 19.36 1.2K
11:58 19.39 19.39 19.39 19.39 1.2K
12:00 19.44 19.44 19.39 19.42 1.3K
12:01 19.47 19.47 19.47 19.47 1.1K
12:02 19.47 19.47 19.47 19.47 0.5K
12:03 19.47 19.47 19.47 19.47 0.5K
12:07 19.47 19.47 19.47 19.47 0.3K
12:08 19.48 19.48 19.48 19.48 0.8K
12:09 19.48 19.48 19.48 19.48 0.3K
12:10 19.47 19.47 19.36 19.36 1.9K
12:13 19.44 19.45 19.44 19.45 1.3K
12:15 19.43 19.43 19.40 19.40 0.8K
12:17 19.39 19.39 19.39 19.39 2.3K
12:23 19.38 19.38 19.38 19.38 0.3K
12:25 19.41 19.41 19.41 19.41 0.7K
12:27 19.41 19.41 19.41 19.41 0.6K
12:28 19.40 19.40 19.40 19.40 0.3K
12:29 19.38 19.38 19.38 19.38 0.4K
12:32 19.42 19.42 19.42 19.42 1.4K
12:33 19.42 19.42 19.42 19.42 0.8K
12:34 19.42 19.42 19.42 19.42 2.2K
12:35 19.38 19.43 19.38 19.42 2.3K
12:41 19.45 19.45 19.45 19.45 0.2K
12:42 19.39 19.39 19.39 19.39 0.1K
12:43 19.45 19.48 19.45 19.48 0.8K
12:44 19.41 19.41 19.41 19.41 1.1K
12:46 19.41 19.41 19.41 19.41 1.2K
12:49 19.46 19.46 19.46 19.46 0.9K
12:55 19.43 19.43 19.43 19.43 0.8K
12:57 19.41 19.42 19.41 19.42 2.2K
12:58 19.43 19.43 19.40 19.40 0.5K
13:00 19.38 19.38 19.38 19.38 0.4K
13:02 19.35 19.35 19.35 19.35 0.3K
13:03 19.36 19.36 19.26 19.26 5.3K
13:04 19.30 19.30 19.30 19.30 1.0K
13:08 19.28 19.28 19.15 19.15 5.4K
13:09 19.19 19.19 19.19 19.19 0.4K
13:10 19.16 19.16 19.11 19.11 11.4K
13:11 19.12 19.12 19.12 19.12 0.4K
13:13 19.10 19.16 19.10 19.15 2.8K
13:15 19.11 19.14 19.11 19.14 3.1K
13:16 19.14 19.19 19.14 19.19 1.1K
13:17 19.24 19.24 19.24 19.24 1.1K
13:19 19.22 19.22 19.13 19.13 1.0K
13:22 19.16 19.16 19.16 19.16 0.1K
13:23 19.19 19.19 19.19 19.19 0.4K
13:24 19.19 19.19 19.19 19.18 1.7K
13:33 19.21 19.21 19.21 19.20 0.4K
13:34 19.22 19.22 19.22 19.22 0.5K
13:38 19.24 19.24 19.21 19.20 0.7K
13:39 19.17 19.17 19.17 19.17 0.9K
13:40 19.18 19.18 19.18 19.18 0.3K
13:41 19.19 19.19 19.15 19.15 1.6K
13:42 19.13 19.13 19.13 19.13 0.4K
13:43 19.15 19.15 19.13 19.13 3.7K
13:45 19.15 19.15 19.15 19.15 0.7K
13:52 19.15 19.15 19.15 19.15 0.4K
13:54 19.16 19.16 19.16 19.16 1.0K
13:56 19.17 19.17 19.17 19.17 0.8K
13:57 19.15 19.15 19.15 19.15 0.3K
13:59 19.15 19.15 19.15 19.15 0.3K
14:02 19.16 19.16 19.14 19.14 0.6K
14:03 19.14 19.14 19.12 19.12 1.0K
14:04 19.13 19.13 19.13 19.13 0.4K
14:05 19.13 19.13 19.13 19.13 0.2K
14:07 19.13 19.13 19.13 19.13 2.4K
14:08 19.10 19.10 19.10 19.10 1.0K
14:09 19.10 19.17 19.10 19.16 4.0K
14:10 19.12 19.12 19.12 19.12 2.1K
14:11 19.15 19.15 19.15 19.15 0.3K
14:12 19.13 19.13 19.12 19.12 1.6K
14:15 19.16 19.16 19.13 19.13 1.5K
14:16 19.19 19.19 19.19 19.19 1.3K
14:19 19.22 19.23 19.22 19.23 1.3K
14:21 19.23 19.23 19.21 19.20 1.5K
14:23 19.21 19.21 19.21 19.21 0.2K
14:24 19.21 19.21 19.21 19.21 0.4K
14:25 19.27 19.27 19.25 19.25 9.2K
14:26 19.25 19.25 19.25 19.25 0.6K
14:29 19.25 19.25 19.25 19.25 1.1K
14:32 19.27 19.27 19.27 19.27 0.2K
14:33 19.27 19.27 19.27 19.27 0.3K
14:34 19.28 19.28 19.28 19.27 0.7K
14:39 19.25 19.27 19.25 19.27 2.1K
14:40 19.26 19.26 19.26 19.26 1.1K
14:45 19.25 19.26 19.25 19.26 0.5K
14:46 19.28 19.29 19.27 19.29 3.4K
14:49 19.24 19.24 19.24 19.24 0.5K
14:50 19.23 19.23 19.23 19.23 0.2K
14:51 19.21 19.21 19.21 19.21 0.6K
14:52 19.25 19.26 19.24 19.26 1.8K
14:53 19.20 19.20 19.20 19.20 0.7K
14:57 19.25 19.25 19.21 19.21 2.3K
14:59 19.22 19.25 19.22 19.25 1.7K
15:01 19.24 19.24 19.24 19.24 0.5K
15:04 19.23 19.23 19.23 19.23 0.2K
15:05 19.23 19.23 19.21 19.21 0.9K
15:09 19.24 19.24 19.21 19.21 0.3K
15:10 19.21 19.25 19.20 19.25 6.0K
15:12 19.25 19.25 19.25 19.25 0.6K
15:14 19.27 19.28 19.27 19.28 1.4K
15:15 19.29 19.29 19.29 19.29 1.0K
15:17 19.28 19.28 19.24 19.24 1.1K
15:20 19.22 19.22 19.22 19.22 0.8K
15:23 19.23 19.23 19.23 19.23 3.7K
15:24 19.23 19.23 19.23 19.23 1.4K
15:27 19.18 19.18 19.18 19.18 0.6K
15:28 19.20 19.22 19.18 19.22 0.5K
15:30 19.20 19.20 19.20 19.20 0.3K
15:31 19.18 19.20 19.18 19.20 2.4K
15:32 19.21 19.21 19.20 19.20 0.6K
15:33 19.20 19.20 19.20 19.20 0.4K
15:34 19.20 19.20 19.15 19.15 2.6K
15:35 19.17 19.17 19.15 19.15 0.4K
15:36 19.17 19.17 19.17 19.17 0.3K
15:37 19.19 19.22 19.19 19.22 3.2K
15:38 19.22 19.22 19.22 19.22 0.3K
15:39 19.24 19.24 19.20 19.20 2.2K
15:40 19.21 19.21 19.21 19.21 1.5K
15:42 19.22 19.22 19.18 19.18 1.4K
15:43 19.18 19.18 19.18 19.18 0.6K
15:44 19.19 19.19 19.19 19.18 0.2K
15:45 19.20 19.24 19.19 19.24 4.7K
15:46 19.24 19.24 19.20 19.23 2.2K
15:47 19.19 19.19 19.16 19.16 2.0K
15:48 19.19 19.19 19.19 19.19 0.8K
15:49 19.19 19.19 19.19 19.19 1.7K
15:50 19.21 19.21 19.19 19.19 3.7K
15:51 19.20 19.20 19.20 19.20 2.7K
15:52 19.22 19.22 19.22 19.22 2.4K
15:53 19.23 19.23 19.23 19.23 0.5K
15:54 19.24 19.28 19.23 19.23 8.8K
15:55 19.23 19.24 19.22 19.22 1.4K
15:56 19.23 19.24 19.21 19.23 3.5K
15:57 19.25 19.25 19.21 19.22 7.8K
15:58 19.23 19.23 19.20 19.20 4.3K
15:59 19.19 19.20 19.16 19.18 65.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available