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 19.14 19.33 19.14 19.25 9.9K
09:31 19.31 19.31 19.31 19.31 0.1K
09:32 19.31 19.31 19.31 19.31 0.8K
09:34 19.39 19.39 19.39 19.39 0.3K
09:35 19.31 19.31 19.31 19.31 0.9K
09:36 19.24 19.24 19.24 19.24 0.7K
09:38 19.24 19.24 19.24 19.24 0.3K
09:39 19.19 19.20 19.13 19.13 0.8K
09:40 19.07 19.07 19.00 19.02 12.1K
09:41 19.12 19.12 19.12 19.12 0.3K
09:42 19.13 19.13 19.13 19.13 2.4K
09:43 19.15 19.15 19.15 19.15 2.6K
09:44 19.20 19.20 19.10 19.10 9.4K
09:47 19.18 19.18 19.18 19.18 0.1K
09:48 19.24 19.24 19.24 19.24 1.0K
09:50 19.17 19.17 19.17 19.17 0.5K
09:53 19.10 19.10 19.10 19.10 1.4K
09:57 19.27 19.27 19.27 19.27 0.3K
09:59 19.33 19.33 19.33 19.33 0.5K
10:00 19.27 19.27 19.27 19.27 0.2K
10:01 19.27 19.27 19.27 19.27 0.3K
10:02 19.27 19.27 19.22 19.22 0.4K
10:03 19.27 19.27 19.27 19.27 0.2K
10:04 19.27 19.27 19.27 19.27 0.2K
10:05 19.27 19.27 19.27 19.27 0.1K
10:06 19.43 19.43 19.42 19.42 1.5K
10:07 19.43 19.43 19.42 19.42 0.6K
10:08 19.43 19.44 19.43 19.43 2.5K
10:09 19.50 19.53 19.47 19.53 4.8K
10:10 19.56 19.56 19.56 19.56 0.6K
10:11 19.59 19.59 19.52 19.52 0.8K
10:12 19.51 19.54 19.51 19.54 3.7K
10:13 19.54 19.54 19.54 19.54 1.2K
10:15 19.57 19.57 19.57 19.57 0.5K
10:17 19.57 19.57 19.57 19.57 0.2K
10:18 19.57 19.57 19.57 19.57 1.0K
10:22 19.62 19.62 19.62 19.62 1.2K
10:23 19.63 19.63 19.63 19.63 0.3K
10:24 19.62 19.62 19.62 19.62 0.7K
10:25 19.64 19.69 19.64 19.69 1.7K
10:26 19.62 19.64 19.62 19.64 0.7K
10:27 19.62 19.64 19.62 19.64 0.9K
10:28 19.69 19.69 19.69 19.68 0.6K
10:29 19.66 19.66 19.66 19.66 0.3K
10:30 19.66 19.66 19.66 19.66 2.4K
10:33 19.62 19.62 19.62 19.62 0.7K
10:35 19.60 19.60 19.60 19.60 0.5K
10:37 19.62 19.62 19.61 19.62 0.9K
10:38 19.62 19.62 19.62 19.62 0.3K
10:39 19.66 19.66 19.66 19.66 0.4K
10:40 19.63 19.63 19.62 19.61 5.1K
10:41 19.62 19.62 19.62 19.61 0.7K
10:43 19.61 19.61 19.61 19.61 0.2K
10:44 19.55 19.56 19.55 19.56 2.2K
10:45 19.61 19.61 19.56 19.56 1.1K
10:47 19.54 19.56 19.54 19.56 1.1K
10:48 19.55 19.59 19.55 19.59 1.0K
10:49 19.55 19.55 19.55 19.55 0.3K
10:50 19.59 19.59 19.59 19.59 0.7K
10:52 19.59 19.66 19.59 19.66 1.6K
10:55 19.63 19.63 19.63 19.63 0.6K
10:56 19.67 19.69 19.67 19.68 2.6K
10:59 19.68 19.68 19.68 19.68 0.7K
11:00 19.68 19.68 19.68 19.68 0.2K
11:01 19.67 19.67 19.67 19.67 0.8K
11:03 19.67 19.67 19.67 19.67 0.1K
11:04 19.62 19.62 19.62 19.62 0.6K
11:05 19.61 19.61 19.61 19.61 0.3K
11:08 19.63 19.63 19.61 19.61 1.4K
11:09 19.66 19.66 19.66 19.66 0.9K
11:10 19.68 19.68 19.68 19.68 0.2K
11:11 19.67 19.67 19.67 19.67 0.2K
11:12 19.69 19.69 19.69 19.68 0.3K
11:13 19.65 19.65 19.60 19.63 2.1K
11:18 19.64 19.64 19.64 19.64 0.4K
11:21 19.62 19.62 19.62 19.62 0.5K
11:22 19.67 19.67 19.67 19.67 1.0K
11:23 19.68 19.68 19.68 19.68 0.2K
11:24 19.63 19.63 19.63 19.63 0.5K
11:25 19.64 19.64 19.64 19.64 0.7K
11:26 19.60 19.60 19.60 19.60 0.6K
11:28 19.60 19.64 19.60 19.64 0.3K
11:29 19.60 19.63 19.60 19.63 2.2K
11:30 19.64 19.64 19.64 19.64 0.8K
11:36 19.66 19.66 19.66 19.66 0.3K
11:37 19.64 19.68 19.64 19.68 1.0K
11:38 19.71 19.71 19.71 19.71 0.4K
11:40 19.69 19.69 19.69 19.69 0.4K
11:41 19.72 19.72 19.72 19.72 3.1K
11:43 19.74 19.74 19.74 19.74 3.4K
11:47 19.76 19.76 19.74 19.74 0.8K
11:48 19.74 19.74 19.74 19.74 1.0K
11:49 19.74 19.74 19.74 19.74 0.1K
11:50 19.77 19.77 19.70 19.70 8.0K
11:52 19.67 19.67 19.64 19.64 7.6K
11:54 19.68 19.68 19.68 19.68 0.6K
11:55 19.73 19.73 19.73 19.73 0.6K
11:59 19.73 19.81 19.73 19.81 2.7K
12:07 19.72 19.72 19.71 19.71 1.1K
12:08 19.64 19.64 19.64 19.64 1.9K
12:09 19.69 19.69 19.69 19.69 0.2K
12:14 19.69 19.69 19.69 19.69 0.9K
12:16 19.69 19.69 19.69 19.69 0.2K
12:19 19.69 19.74 19.69 19.74 0.2K
12:20 19.69 19.69 19.69 19.69 0.5K
12:21 19.69 19.70 19.69 19.70 0.3K
12:22 19.71 19.71 19.71 19.71 0.2K
12:23 19.74 19.74 19.74 19.74 0.1K
12:24 19.75 19.75 19.75 19.75 0.4K
12:25 19.71 19.71 19.71 19.71 0.2K
12:26 19.71 19.71 19.71 19.71 0.2K
12:27 19.71 19.71 19.71 19.71 0.6K
12:29 19.66 19.66 19.66 19.66 0.1K
12:30 19.70 19.70 19.70 19.70 0.1K
12:31 19.71 19.71 19.71 19.71 0.2K
12:32 19.71 19.71 19.71 19.70 0.2K
12:34 19.70 19.70 19.70 19.70 0.8K
12:36 19.71 19.71 19.71 19.70 0.4K
12:37 19.65 19.65 19.65 19.65 0.5K
12:38 19.54 19.55 19.54 19.55 14.3K
12:42 19.51 19.51 19.51 19.51 0.8K
12:44 19.50 19.50 19.50 19.50 0.1K
12:45 19.51 19.56 19.51 19.56 1.0K
12:46 19.56 19.56 19.56 19.56 0.1K
12:47 19.56 19.56 19.56 19.56 0.7K
12:48 19.57 19.57 19.57 19.57 0.2K
12:49 19.57 19.57 19.57 19.57 0.5K
12:51 19.54 19.54 19.54 19.54 0.5K
12:53 19.60 19.60 19.60 19.60 0.2K
12:54 19.60 19.60 19.60 19.60 0.7K
12:57 19.61 19.61 19.61 19.61 0.2K
12:58 19.62 19.62 19.62 19.61 0.2K
12:59 19.60 19.60 19.56 19.56 0.2K
13:00 19.60 19.60 19.60 19.60 0.3K
13:02 19.62 19.62 19.62 19.61 0.5K
13:04 19.66 19.66 19.66 19.66 0.5K
13:06 19.63 19.63 19.63 19.63 0.2K
13:07 19.58 19.63 19.58 19.63 0.8K
13:11 19.58 19.58 19.58 19.58 0.4K
13:13 19.61 19.61 19.61 19.61 0.2K
13:14 19.59 19.59 19.59 19.59 0.6K
13:19 19.60 19.60 19.60 19.60 1.4K
13:21 19.60 19.60 19.60 19.60 0.6K
13:22 19.54 19.54 19.54 19.54 1.9K
13:25 19.58 19.58 19.58 19.58 0.4K
13:27 19.61 19.61 19.61 19.61 0.4K
13:29 19.58 19.58 19.58 19.58 0.2K
13:30 19.60 19.60 19.60 19.60 0.9K
13:31 19.61 19.61 19.61 19.61 0.1K
13:32 19.61 19.61 19.61 19.61 0.4K
13:35 19.61 19.61 19.61 19.61 0.1K
13:36 19.61 19.61 19.61 19.61 0.2K
13:37 19.57 19.57 19.57 19.57 0.7K
13:40 19.60 19.60 19.60 19.60 0.2K
13:41 19.60 19.60 19.60 19.60 0.6K
13:43 19.59 19.59 19.59 19.59 0.6K
13:44 19.55 19.55 19.55 19.55 0.1K
13:46 19.57 19.57 19.57 19.57 1.3K
13:52 19.53 19.53 19.53 19.53 0.1K
13:53 19.58 19.58 19.58 19.58 0.6K
13:58 19.58 19.58 19.58 19.58 0.2K
13:59 19.55 19.55 19.55 19.55 0.3K
14:01 19.60 19.60 19.60 19.60 0.3K
14:02 19.56 19.56 19.56 19.56 1.7K
14:03 19.58 19.58 19.58 19.58 0.2K
14:07 19.54 19.54 19.43 19.43 7.9K
14:09 19.42 19.42 19.42 19.42 0.7K
14:13 19.39 19.39 19.39 19.39 0.3K
14:14 19.36 19.36 19.36 19.36 0.4K
14:15 19.38 19.38 19.38 19.38 0.6K
14:18 19.41 19.41 19.41 19.41 0.6K
14:22 19.38 19.38 19.38 19.38 0.4K
14:24 19.43 19.43 19.43 19.43 0.5K
14:26 19.43 19.43 19.41 19.41 0.6K
14:27 19.41 19.41 19.41 19.41 0.4K
14:28 19.39 19.39 19.39 19.39 0.4K
14:29 19.41 19.41 19.41 19.41 0.7K
14:30 19.39 19.40 19.39 19.40 0.5K
14:33 19.40 19.40 19.40 19.40 0.7K
14:36 19.42 19.42 19.42 19.42 0.2K
14:37 19.39 19.39 19.39 19.39 0.6K
14:38 19.38 19.38 19.38 19.38 0.5K
14:42 19.39 19.39 19.39 19.39 1.8K
14:45 19.38 19.42 19.38 19.42 0.9K
14:46 19.46 19.46 19.46 19.46 0.7K
14:48 19.43 19.43 19.43 19.43 0.2K
14:49 19.42 19.42 19.42 19.42 0.5K
14:50 19.41 19.41 19.41 19.41 0.3K
14:52 19.42 19.42 19.42 19.42 0.3K
14:53 19.43 19.43 19.43 19.43 0.7K
14:59 19.41 19.41 19.40 19.40 2.6K
15:00 19.38 19.39 19.38 19.39 0.6K
15:03 19.41 19.41 19.41 19.41 0.4K
15:04 19.44 19.44 19.44 19.44 0.5K
15:06 19.43 19.43 19.43 19.43 0.6K
15:07 19.41 19.41 19.41 19.41 0.2K
15:09 19.44 19.44 19.41 19.41 1.9K
15:15 19.40 19.40 19.40 19.40 0.3K
15:16 19.42 19.44 19.42 19.43 1.8K
15:19 19.41 19.41 19.41 19.41 0.5K
15:21 19.41 19.41 19.41 19.41 0.4K
15:22 19.40 19.40 19.40 19.40 0.6K
15:23 19.40 19.40 19.40 19.40 1.1K
15:26 19.38 19.38 19.37 19.36 1.3K
15:28 19.36 19.36 19.36 19.36 1.1K
15:30 19.35 19.35 19.35 19.35 0.6K
15:31 19.36 19.36 19.36 19.36 1.2K
15:32 19.37 19.37 19.37 19.37 0.5K
15:35 19.36 19.36 19.36 19.36 0.3K
15:37 19.34 19.34 19.34 19.34 0.3K
15:38 19.35 19.35 19.35 19.35 0.6K
15:39 19.35 19.35 19.35 19.35 0.3K
15:40 19.36 19.36 19.36 19.36 1.5K
15:42 19.37 19.37 19.37 19.37 0.4K
15:43 19.37 19.37 19.37 19.37 0.5K
15:45 19.35 19.35 19.33 19.33 5.2K
15:46 19.36 19.36 19.35 19.35 0.8K
15:47 19.40 19.41 19.40 19.41 0.4K
15:48 19.40 19.41 19.40 19.41 1.2K
15:49 19.41 19.41 19.41 19.41 1.5K
15:51 19.39 19.39 19.39 19.39 2.1K
15:52 19.39 19.39 19.36 19.39 0.7K
15:53 19.37 19.38 19.36 19.38 2.7K
15:54 19.40 19.40 19.40 19.40 0.2K
15:55 19.39 19.39 19.35 19.35 4.8K
15:56 19.36 19.39 19.36 19.39 3.1K
15:57 19.39 19.41 19.39 19.41 5.7K
15:58 19.42 19.42 19.40 19.41 3.2K
15:59 19.41 19.43 19.39 19.40 80.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available