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 19.18 19.18 19.18 19.18 7.5K
09:34 19.27 19.27 19.27 19.27 2.3K
09:35 19.08 19.08 19.07 19.07 0.4K
09:36 19.00 19.09 19.00 19.09 7.2K
09:37 19.09 19.09 19.09 19.09 0.1K
09:38 19.10 19.18 19.03 19.03 2.0K
09:39 19.20 19.20 19.20 19.20 0.2K
09:40 19.02 19.02 19.02 19.02 1.1K
09:42 19.08 19.14 19.04 19.14 1.1K
09:44 18.94 18.94 18.94 18.94 0.9K
09:46 18.90 18.90 18.90 18.90 0.7K
09:47 18.89 18.89 18.89 18.89 0.4K
09:48 18.80 18.80 18.80 18.80 1.5K
09:50 18.82 18.82 18.75 18.80 7.1K
09:51 18.80 18.80 18.80 18.80 0.9K
09:53 18.77 18.77 18.77 18.77 1.3K
09:54 18.75 18.75 18.75 18.75 1.2K
09:56 18.77 18.77 18.77 18.77 0.4K
09:57 18.90 18.90 18.82 18.82 1.6K
09:58 18.82 18.83 18.76 18.76 6.5K
09:59 18.85 18.85 18.85 18.85 0.6K
10:00 18.91 18.91 18.91 18.91 0.9K
10:02 18.83 18.90 18.83 18.84 1.0K
10:04 18.84 18.84 18.84 18.84 0.7K
10:05 18.77 18.80 18.74 18.80 0.6K
10:06 18.74 18.90 18.73 18.73 1.0K
10:08 18.83 18.94 18.83 18.84 0.7K
10:09 18.74 18.74 18.74 18.74 0.6K
10:10 18.90 18.90 18.81 18.81 0.8K
10:11 18.78 18.86 18.78 18.86 0.8K
10:12 18.88 18.88 18.88 18.88 0.2K
10:13 18.83 18.84 18.83 18.84 0.4K
10:14 18.83 18.83 18.83 18.83 1.4K
10:17 18.84 18.84 18.80 18.80 5.6K
10:18 18.79 18.79 18.79 18.79 0.8K
10:19 18.84 18.84 18.81 18.84 1.6K
10:21 18.89 18.89 18.84 18.84 1.8K
10:22 18.89 18.89 18.89 18.89 1.2K
10:23 18.86 18.86 18.86 18.86 0.2K
10:24 18.92 18.92 18.92 18.92 0.4K
10:26 18.91 18.92 18.91 18.92 0.5K
10:28 18.86 18.86 18.86 18.86 1.3K
10:29 18.76 18.80 18.76 18.80 1.4K
10:30 18.81 18.81 18.81 18.81 0.2K
10:31 18.80 18.85 18.80 18.85 0.4K
10:32 18.81 18.81 18.81 18.81 1.2K
10:33 18.77 18.81 18.77 18.81 0.8K
10:34 18.76 18.76 18.76 18.76 0.2K
10:35 18.75 18.75 18.75 18.75 0.3K
10:37 18.76 18.78 18.76 18.78 1.4K
10:38 18.75 18.75 18.75 18.75 0.2K
10:39 18.77 18.77 18.75 18.75 1.1K
10:41 18.72 18.72 18.72 18.72 0.2K
10:42 18.71 18.72 18.71 18.72 1.2K
10:44 18.66 18.66 18.65 18.65 0.9K
10:45 18.69 18.69 18.69 18.68 0.2K
10:46 18.64 18.64 18.64 18.64 2.1K
10:47 18.63 18.65 18.62 18.65 2.7K
10:48 18.67 18.67 18.64 18.64 0.4K
10:49 18.65 18.65 18.64 18.64 1.0K
10:50 18.64 18.64 18.61 18.61 2.4K
10:51 18.61 18.63 18.61 18.63 2.9K
10:52 18.63 18.63 18.63 18.63 0.6K
10:53 18.63 18.64 18.63 18.64 0.7K
10:54 18.59 18.59 18.59 18.59 0.3K
10:56 18.62 18.62 18.62 18.62 1.0K
10:57 18.62 18.62 18.62 18.62 0.2K
10:58 18.63 18.63 18.63 18.63 0.4K
11:00 18.67 18.67 18.67 18.67 1.9K
11:03 18.67 18.67 18.62 18.62 0.8K
11:04 18.62 18.62 18.62 18.62 1.3K
11:05 18.75 18.75 18.71 18.71 1.7K
11:07 18.74 18.80 18.74 18.80 0.5K
11:08 18.77 18.77 18.77 18.77 0.7K
11:09 18.80 18.80 18.76 18.76 0.9K
11:11 18.82 18.82 18.82 18.82 0.5K
11:12 18.80 18.80 18.80 18.80 0.3K
11:13 18.83 18.83 18.79 18.79 0.6K
11:15 18.85 18.87 18.84 18.84 2.4K
11:19 18.89 18.89 18.89 18.89 0.2K
11:20 18.97 18.97 18.97 18.97 0.3K
11:21 18.95 18.95 18.95 18.95 0.7K
11:23 19.01 19.01 18.99 18.99 1.2K
11:24 18.99 19.05 18.99 19.05 1.9K
11:25 19.04 19.04 19.04 19.04 0.1K
11:27 19.02 19.02 19.02 19.02 1.0K
11:28 18.97 19.01 18.97 19.01 1.1K
11:30 19.01 19.01 19.00 19.00 1.6K
11:31 19.00 19.03 19.00 19.03 2.3K
11:33 19.01 19.01 19.01 19.01 0.1K
11:34 19.06 19.06 18.97 18.97 2.1K
11:36 18.97 18.97 18.97 18.97 0.5K
11:37 19.00 19.00 19.00 19.00 0.2K
11:38 18.96 18.96 18.96 18.96 0.7K
11:40 18.91 18.91 18.91 18.91 0.2K
11:42 19.00 19.00 19.00 19.00 0.9K
11:43 19.02 19.02 18.99 18.99 0.6K
11:44 19.02 19.02 19.02 19.02 0.2K
11:45 19.02 19.02 19.02 19.02 0.3K
11:48 19.02 19.02 19.02 19.02 1.3K
11:49 19.00 19.00 19.00 19.00 0.4K
11:52 18.97 18.97 18.97 18.97 0.3K
11:53 18.98 18.98 18.98 18.98 1.5K
11:57 18.90 18.96 18.90 18.96 0.5K
11:59 18.97 18.97 18.97 18.97 0.2K
12:00 18.94 18.94 18.94 18.94 0.2K
12:01 18.95 19.01 18.94 18.97 1.2K
12:02 19.01 19.01 19.01 19.01 0.7K
12:03 19.02 19.02 19.02 19.02 0.3K
12:05 19.03 19.03 19.03 19.03 0.5K
12:07 19.09 19.09 19.06 19.06 0.4K
12:09 19.10 19.10 19.10 19.10 0.2K
12:10 19.09 19.09 19.09 19.09 0.8K
12:13 19.06 19.10 19.06 19.06 0.4K
12:15 19.11 19.11 19.11 19.11 0.1K
12:17 19.11 19.11 19.08 19.08 4.5K
12:19 19.11 19.11 19.05 19.05 0.3K
12:20 19.14 19.18 19.14 19.18 1.7K
12:21 19.16 19.21 19.16 19.17 12.1K
12:22 19.20 19.20 19.20 19.20 0.1K
12:23 19.20 19.24 19.19 19.24 1.4K
12:24 19.25 19.25 19.25 19.25 0.1K
12:25 19.25 19.25 19.25 19.25 0.7K
12:26 19.29 19.29 19.29 19.29 0.4K
12:27 19.23 19.23 19.23 19.23 0.8K
12:28 19.28 19.28 19.28 19.28 0.1K
12:29 19.29 19.29 19.24 19.24 0.4K
12:30 19.27 19.27 19.27 19.27 0.1K
12:32 19.26 19.26 19.23 19.23 4.3K
12:33 19.22 19.22 19.22 19.22 0.8K
12:34 19.22 19.22 19.21 19.21 0.3K
12:35 19.21 19.21 19.21 19.20 0.5K
12:37 19.20 19.20 19.20 19.20 0.1K
12:38 19.20 19.22 19.20 19.22 0.7K
12:40 19.19 19.21 19.19 19.21 0.3K
12:42 19.21 19.21 19.21 19.21 0.2K
12:44 19.23 19.23 19.23 19.23 0.2K
12:46 19.23 19.23 19.23 19.23 0.8K
12:48 19.23 19.23 19.23 19.23 0.6K
12:50 19.20 19.20 19.20 19.20 0.2K
12:52 19.21 19.23 19.21 19.23 1.8K
12:54 19.23 19.24 19.23 19.24 0.5K
12:56 19.23 19.23 19.19 19.19 1.2K
12:58 19.21 19.21 19.21 19.21 0.2K
13:00 19.22 19.22 19.20 19.20 0.2K
13:01 19.23 19.23 19.23 19.23 0.5K
13:02 19.24 19.24 19.24 19.24 0.6K
13:04 19.28 19.28 19.28 19.27 0.2K
13:05 19.27 19.27 19.27 19.27 0.1K
13:06 19.23 19.23 19.23 19.23 0.6K
13:07 19.26 19.26 19.26 19.26 0.2K
13:09 19.27 19.28 19.27 19.28 1.0K
13:11 19.30 19.30 19.30 19.30 0.2K
13:13 19.26 19.26 19.26 19.26 0.4K
13:15 19.25 19.26 19.25 19.26 0.2K
13:16 19.25 19.27 19.25 19.27 0.3K
13:17 19.26 19.26 19.26 19.26 0.6K
13:23 19.27 19.27 19.27 19.27 0.2K
13:24 19.26 19.26 19.26 19.26 0.5K
13:27 19.29 19.29 19.29 19.29 0.2K
13:28 19.30 19.35 19.30 19.35 2.0K
13:29 19.39 19.39 19.39 19.39 0.4K
13:32 19.39 19.39 19.39 19.39 0.5K
13:33 19.39 19.39 19.39 19.39 0.3K
13:34 19.39 19.39 19.39 19.39 0.5K
13:39 19.43 19.43 19.43 19.43 1.0K
13:42 19.43 19.43 19.43 19.43 0.4K
13:44 19.43 19.43 19.43 19.43 0.2K
13:46 19.41 19.41 19.41 19.41 0.4K
13:47 19.41 19.41 19.41 19.41 0.2K
13:49 19.36 19.36 19.36 19.36 1.2K
13:53 19.30 19.30 19.30 19.30 2.1K
14:02 19.25 19.25 19.25 19.25 0.9K
14:04 19.22 19.22 19.22 19.22 0.3K
14:09 19.26 19.26 19.26 19.26 0.5K
14:12 19.27 19.27 19.27 19.27 1.2K
14:13 19.21 19.21 19.21 19.21 0.2K
14:17 19.19 19.19 19.19 19.19 0.1K
14:18 19.19 19.19 19.16 19.16 0.9K
14:19 19.14 19.14 19.13 19.13 0.5K
14:23 19.17 19.17 19.17 19.17 2.0K
14:24 19.12 19.12 19.12 19.12 1.2K
14:26 19.12 19.12 19.12 19.12 0.6K
14:33 19.17 19.17 19.17 19.17 0.2K
14:34 19.19 19.19 19.19 19.19 0.2K
14:35 19.17 19.17 19.17 19.17 0.3K
14:37 19.20 19.20 19.20 19.20 0.4K
14:39 19.20 19.20 19.20 19.20 0.1K
14:40 19.22 19.22 19.22 19.22 0.5K
14:41 19.21 19.23 19.21 19.23 0.8K
14:43 19.23 19.23 19.23 19.23 0.7K
14:44 19.25 19.25 19.25 19.25 0.1K
14:45 19.23 19.23 19.23 19.23 0.2K
14:46 19.24 19.24 19.24 19.24 0.2K
14:48 19.25 19.25 19.25 19.25 0.2K
14:50 19.22 19.24 19.19 19.20 6.0K
14:51 19.14 19.14 19.14 19.14 0.7K
14:54 19.10 19.10 19.10 19.10 0.7K
14:55 19.05 19.05 19.05 19.05 1.0K
15:03 19.14 19.14 19.14 19.14 0.7K
15:07 19.16 19.16 19.16 19.16 0.2K
15:09 19.14 19.17 19.14 19.17 0.3K
15:11 19.18 19.20 19.18 19.20 1.1K
15:13 19.24 19.24 19.24 19.24 0.2K
15:15 19.24 19.24 19.24 19.24 0.1K
15:16 19.22 19.22 19.22 19.22 0.3K
15:17 19.25 19.25 19.25 19.25 1.1K
15:20 19.24 19.26 19.24 19.26 0.7K
15:21 19.24 19.24 19.24 19.24 0.6K
15:22 19.26 19.26 19.26 19.26 0.2K
15:23 19.24 19.24 19.24 19.24 0.2K
15:24 19.26 19.26 19.26 19.26 0.2K
15:25 19.19 19.19 19.19 19.19 1.5K
15:26 19.17 19.17 19.17 19.17 0.3K
15:27 19.15 19.15 19.15 19.15 2.3K
15:28 19.16 19.16 19.16 19.16 0.9K
15:29 19.12 19.12 19.11 19.11 1.0K
15:30 19.11 19.11 19.10 19.10 1.7K
15:31 19.15 19.15 19.15 19.15 4.6K
15:32 19.17 19.17 19.17 19.17 0.4K
15:33 19.15 19.15 19.13 19.13 1.2K
15:34 19.14 19.14 19.14 19.14 2.3K
15:35 19.16 19.16 19.16 19.16 0.8K
15:36 19.21 19.21 19.21 19.21 0.9K
15:38 19.20 19.20 19.20 19.20 1.7K
15:39 19.20 19.20 19.20 19.20 0.8K
15:40 19.22 19.22 19.22 19.22 0.6K
15:41 19.20 19.22 19.20 19.22 3.9K
15:42 19.20 19.23 19.20 19.23 1.4K
15:44 19.24 19.24 19.24 19.24 0.5K
15:45 19.22 19.22 19.22 19.22 0.5K
15:46 19.25 19.25 19.25 19.25 0.8K
15:47 19.25 19.26 19.25 19.26 1.1K
15:48 19.28 19.29 19.28 19.29 0.6K
15:49 19.30 19.31 19.28 19.31 1.2K
15:51 19.28 19.31 19.28 19.29 1.0K
15:52 19.31 19.31 19.30 19.30 1.3K
15:53 19.30 19.30 19.25 19.25 6.0K
15:54 19.25 19.30 19.25 19.30 3.2K
15:55 19.30 19.30 19.28 19.29 6.0K
15:56 19.30 19.30 19.30 19.30 3.6K
15:57 19.32 19.32 19.31 19.32 5.3K
15:58 19.30 19.30 19.29 19.30 7.2K
15:59 19.30 19.30 19.28 19.30 115.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available