Byrna Technologies

BYRN
🏛️ usa →
22.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.10 19.40 19.10 19.25 35.8K
09:31 19.40 20.06 19.34 20.06 14.2K
09:32 20.05 20.45 20.05 20.42 10.9K
09:33 20.33 20.33 19.95 20.10 20.3K
09:34 20.25 20.31 20.15 20.16 11.3K
09:35 19.95 20.15 19.95 20.15 1.4K
09:36 20.15 20.15 20.15 20.15 1.3K
09:37 20.08 20.15 20.08 20.12 3.9K
09:38 20.19 20.20 20.19 20.19 3.1K
09:39 20.02 20.17 20.02 20.17 2.3K
09:40 20.08 20.08 20.02 20.02 1.6K
09:41 20.14 20.14 20.01 20.14 4.1K
09:42 20.11 20.17 20.11 20.17 2.4K
09:43 20.05 20.05 20.05 20.05 0.8K
09:44 20.05 20.05 19.88 19.92 7.4K
09:45 19.90 19.90 19.90 19.90 3.6K
09:46 19.81 19.91 19.81 19.91 4.0K
09:48 20.15 20.18 20.12 20.18 16.1K
09:49 20.13 20.20 20.11 20.20 8.4K
09:50 20.19 20.19 20.19 20.19 2.5K
09:51 20.18 20.18 20.06 20.06 4.1K
09:52 20.06 20.06 20.06 20.06 0.7K
09:53 19.96 19.96 19.88 19.93 2.4K
09:54 19.78 19.90 19.78 19.84 3.5K
09:55 19.95 19.95 19.95 19.95 2.1K
09:56 19.85 19.85 19.85 19.85 0.5K
09:57 19.78 19.85 19.75 19.75 10.9K
09:58 19.75 19.75 19.69 19.69 3.2K
09:59 19.75 19.78 19.73 19.78 1.7K
10:00 19.78 19.78 19.59 19.61 9.5K
10:01 19.59 19.59 19.46 19.46 3.7K
10:02 19.54 19.54 19.50 19.50 3.2K
10:04 19.50 19.52 19.50 19.50 2.0K
10:05 19.52 19.53 19.52 19.53 3.2K
10:06 19.44 19.49 19.41 19.49 2.1K
10:07 19.41 19.41 19.41 19.41 0.4K
10:09 19.49 19.50 19.47 19.47 2.4K
10:10 19.52 19.52 19.52 19.52 6.2K
10:12 19.53 19.53 19.53 19.52 3.2K
10:16 19.42 19.42 19.42 19.42 1.1K
10:18 19.28 19.28 19.28 19.28 1.2K
10:19 19.34 19.36 19.28 19.28 2.7K
10:21 19.39 19.41 19.39 19.39 1.7K
10:22 19.35 19.41 19.35 19.41 1.7K
10:23 19.36 19.40 19.31 19.40 3.5K
10:24 19.39 19.39 19.24 19.24 4.4K
10:25 19.29 19.36 19.29 19.36 4.5K
10:27 19.38 19.38 19.37 19.37 1.0K
10:29 19.37 19.38 19.25 19.31 15.4K
10:30 19.37 19.37 19.21 19.31 3.6K
10:31 19.37 19.37 19.22 19.22 2.9K
10:32 19.30 19.30 19.24 19.24 1.5K
10:33 19.24 19.24 19.24 19.24 0.8K
10:34 19.27 19.27 19.21 19.21 1.4K
10:35 19.28 19.28 19.28 19.27 0.3K
10:36 19.28 19.28 19.28 19.27 0.4K
10:37 19.30 19.30 19.30 19.30 0.1K
10:38 19.36 19.36 19.29 19.34 1.7K
10:41 19.28 19.28 19.28 19.28 0.2K
10:42 19.23 19.29 19.23 19.29 1.5K
10:43 19.24 19.29 19.24 19.29 2.3K
10:44 19.25 19.25 19.25 19.25 0.5K
10:45 19.24 19.24 19.24 19.24 0.7K
10:46 19.21 19.21 19.21 19.21 1.1K
10:47 19.17 19.17 19.17 19.17 4.1K
10:48 19.17 19.17 19.17 19.17 0.2K
10:49 19.21 19.21 19.21 19.21 0.5K
10:50 19.22 19.22 19.22 19.22 1.3K
10:51 19.12 19.16 19.08 19.16 5.6K
10:52 19.13 19.14 19.13 19.14 0.9K
10:53 19.17 19.17 19.17 19.17 0.5K
10:54 19.23 19.23 19.23 19.23 1.2K
10:56 19.26 19.26 19.17 19.17 1.8K
10:57 19.16 19.16 19.16 19.16 0.3K
10:58 19.18 19.18 19.14 19.14 1.4K
10:59 19.18 19.18 19.18 19.18 0.8K
11:00 19.16 19.16 19.16 19.16 1.9K
11:02 19.19 19.19 19.19 19.19 0.2K
11:04 19.15 19.15 19.15 19.15 0.7K
11:05 19.20 19.21 19.20 19.21 0.7K
11:06 19.25 19.47 19.25 19.47 10.5K
11:07 19.53 19.53 19.50 19.50 2.6K
11:08 19.53 19.58 19.53 19.58 3.0K
11:10 19.50 19.54 19.50 19.54 1.2K
11:11 19.54 19.56 19.54 19.56 0.6K
11:12 19.57 19.57 19.52 19.52 1.6K
11:13 19.53 19.53 19.53 19.52 1.8K
11:14 19.56 19.56 19.56 19.56 0.2K
11:15 19.56 19.56 19.46 19.46 19.5K
11:16 19.65 19.69 19.65 19.69 42.2K
11:17 19.66 19.66 19.52 19.52 4.4K
11:18 19.58 19.58 19.50 19.50 0.9K
11:20 19.67 19.67 19.60 19.60 1.3K
11:22 19.60 19.60 19.60 19.60 0.1K
11:23 19.60 19.60 19.60 19.60 0.3K
11:25 19.62 19.62 19.54 19.54 1.3K
11:27 19.57 19.57 19.57 19.57 0.4K
11:30 19.61 19.69 19.61 19.61 0.7K
11:31 19.54 19.54 19.54 19.54 0.3K
11:32 19.61 19.61 19.60 19.60 0.7K
11:34 19.49 19.49 19.46 19.45 5.6K
11:36 19.45 19.47 19.45 19.47 0.5K
11:37 19.54 19.54 19.54 19.54 0.4K
11:38 19.43 19.43 19.43 19.43 0.9K
11:41 19.49 19.49 19.49 19.49 0.3K
11:42 19.50 19.50 19.50 19.50 0.4K
11:43 19.54 19.54 19.52 19.52 1.3K
11:46 19.40 19.40 19.40 19.40 2.2K
11:47 19.41 19.41 19.41 19.41 1.1K
11:51 19.44 19.44 19.42 19.42 1.1K
11:53 19.42 19.42 19.42 19.42 0.3K
11:54 19.36 19.36 19.36 19.36 0.8K
11:55 19.34 19.38 19.34 19.38 4.1K
11:56 19.38 19.38 19.38 19.38 0.5K
11:57 19.34 19.34 19.34 19.34 0.4K
11:58 19.34 19.34 19.34 19.34 1.3K
11:59 19.36 19.40 19.36 19.40 3.3K
12:02 19.40 19.40 19.40 19.40 0.5K
12:05 19.37 19.37 19.37 19.37 0.5K
12:07 19.32 19.32 19.32 19.32 0.6K
12:08 19.33 19.36 19.33 19.33 1.5K
12:09 19.33 19.37 19.33 19.37 0.4K
12:10 19.36 19.42 19.36 19.42 0.7K
12:13 19.38 19.40 19.38 19.40 0.8K
12:16 19.38 19.41 19.33 19.33 8.8K
12:17 19.35 19.35 19.32 19.32 1.1K
12:18 19.34 19.34 19.34 19.34 0.4K
12:19 19.34 19.34 19.33 19.33 1.0K
12:20 19.31 19.31 19.30 19.30 2.7K
12:22 19.27 19.27 19.27 19.27 0.4K
12:23 19.31 19.31 19.24 19.24 1.2K
12:24 19.28 19.28 19.28 19.27 0.5K
12:27 19.28 19.28 19.28 19.28 0.3K
12:28 19.29 19.29 19.29 19.29 0.3K
12:29 19.29 19.29 19.29 19.29 0.3K
12:30 19.25 19.25 19.23 19.24 2.6K
12:32 19.27 19.27 19.27 19.27 0.5K
12:33 19.21 19.21 19.21 19.21 0.6K
12:35 19.21 19.21 19.21 19.21 1.2K
12:36 19.22 19.24 19.20 19.20 0.7K
12:37 19.22 19.25 19.22 19.25 2.7K
12:39 19.18 19.18 19.16 19.16 4.1K
12:40 19.16 19.16 19.16 19.16 0.2K
12:41 19.17 19.17 19.17 19.17 0.5K
12:42 19.20 19.20 19.20 19.20 0.8K
12:44 19.18 19.18 19.18 19.18 0.3K
12:45 19.15 19.21 19.15 19.18 1.7K
12:49 19.16 19.16 19.16 19.16 0.4K
12:50 19.17 19.17 19.17 19.17 1.1K
12:51 19.20 19.20 19.20 19.20 1.1K
12:54 19.23 19.23 19.23 19.23 1.3K
12:56 19.20 19.20 19.20 19.20 0.8K
12:57 19.16 19.20 19.16 19.20 0.3K
12:58 19.20 19.20 19.16 19.16 1.3K
12:59 19.23 19.23 19.21 19.21 2.9K
13:00 19.23 19.23 19.23 19.23 0.1K
13:01 19.18 19.18 19.18 19.18 1.6K
13:02 19.16 19.16 19.16 19.16 0.2K
13:04 19.16 19.16 19.13 19.14 1.3K
13:05 19.16 19.16 19.16 19.16 0.2K
13:06 19.16 19.16 19.16 19.16 0.9K
13:08 19.20 19.20 19.20 19.20 0.3K
13:09 19.20 19.20 19.20 19.20 0.4K
13:10 19.24 19.24 19.24 19.24 0.7K
13:11 19.24 19.24 19.22 19.22 1.6K
13:16 19.22 19.22 19.22 19.22 0.6K
13:18 19.26 19.26 19.22 19.22 3.6K
13:19 19.19 19.19 19.19 19.18 0.7K
13:20 19.18 19.18 19.15 19.17 6.4K
13:23 19.19 19.19 19.13 19.13 1.1K
13:26 19.17 19.17 19.17 19.17 0.6K
13:27 19.15 19.28 19.15 19.28 6.4K
13:30 19.28 19.28 19.28 19.28 0.5K
13:31 19.30 19.37 19.30 19.37 2.4K
13:32 19.37 19.37 19.37 19.37 0.5K
13:34 19.41 19.41 19.38 19.38 0.7K
13:35 19.37 19.39 19.36 19.39 1.2K
13:37 19.37 19.37 19.37 19.37 1.7K
13:41 19.39 19.40 19.32 19.40 3.2K
13:42 19.40 19.40 19.40 19.40 0.3K
13:43 19.40 19.43 19.40 19.43 0.7K
13:44 19.40 19.51 19.40 19.51 1.7K
13:45 19.51 19.51 19.51 19.51 0.6K
13:46 19.46 19.46 19.46 19.46 1.4K
13:47 19.45 19.45 19.45 19.45 0.9K
13:48 19.45 19.45 19.41 19.41 1.7K
13:50 19.44 19.44 19.44 19.44 0.5K
13:51 19.42 19.42 19.41 19.41 3.4K
13:54 19.39 19.39 19.39 19.39 0.5K
13:55 19.41 19.41 19.41 19.41 1.6K
13:59 19.49 19.51 19.48 19.51 48.7K
14:00 19.48 19.48 19.48 19.48 1.2K
14:01 19.48 19.48 19.48 19.48 1.6K
14:02 19.42 19.42 19.42 19.42 0.5K
14:03 19.43 19.43 19.43 19.43 0.7K
14:06 19.43 19.44 19.43 19.44 1.0K
14:07 19.43 19.43 19.39 19.39 6.1K
14:08 19.39 19.43 19.36 19.43 2.2K
14:12 19.41 19.41 19.41 19.41 0.7K
14:14 19.40 19.48 19.40 19.48 1.3K
14:15 19.48 19.48 19.48 19.48 0.3K
14:16 19.42 19.42 19.42 19.42 1.1K
14:17 19.44 19.44 19.44 19.43 0.8K
14:18 19.43 19.43 19.42 19.42 1.5K
14:19 19.41 19.43 19.41 19.43 0.8K
14:20 19.46 19.46 19.46 19.46 0.2K
14:21 19.42 19.42 19.42 19.42 0.4K
14:22 19.43 19.43 19.43 19.43 0.7K
14:24 19.37 19.37 19.35 19.35 1.2K
14:25 19.31 19.31 19.31 19.31 0.3K
14:26 19.33 19.33 19.33 19.33 0.3K
14:27 19.37 19.37 19.37 19.37 1.1K
14:29 19.35 19.35 19.35 19.35 0.4K
14:30 19.34 19.34 19.34 19.34 0.5K
14:31 19.35 19.35 19.35 19.35 0.4K
14:33 19.33 19.33 19.33 19.33 0.8K
14:34 19.31 19.31 19.31 19.31 0.4K
14:35 19.32 19.32 19.32 19.32 0.4K
14:36 19.34 19.34 19.34 19.34 0.7K
14:37 19.38 19.38 19.38 19.38 0.3K
14:39 19.35 19.35 19.35 19.35 1.4K
14:41 19.30 19.30 19.29 19.29 0.9K
14:44 19.23 19.23 19.22 19.22 2.3K
14:45 19.24 19.24 19.24 19.24 0.9K
14:48 19.23 19.27 19.22 19.22 1.3K
14:51 19.22 19.22 19.22 19.22 0.9K
14:53 19.20 19.20 19.20 19.20 1.0K
14:54 19.23 19.23 19.20 19.20 0.8K
14:55 19.20 19.20 19.19 19.19 0.5K
14:56 19.19 19.20 19.19 19.20 1.0K
14:57 19.23 19.23 19.23 19.23 1.2K
14:58 19.24 19.24 19.24 19.24 0.6K
15:00 19.25 19.27 19.25 19.27 1.6K
15:04 19.25 19.25 19.25 19.25 0.4K
15:05 19.25 19.25 19.25 19.25 0.5K
15:07 19.26 19.26 19.26 19.26 0.8K
15:08 19.23 19.23 19.23 19.23 1.0K
15:09 19.22 19.22 19.22 19.22 0.4K
15:11 19.27 19.27 19.27 19.27 2.1K
15:12 19.28 19.28 19.28 19.28 0.9K
15:13 19.27 19.32 19.27 19.32 1.0K
15:14 19.34 19.34 19.34 19.34 0.6K
15:17 19.41 19.41 19.41 19.41 1.1K
15:18 19.38 19.38 19.38 19.38 1.9K
15:19 19.35 19.35 19.35 19.35 0.3K
15:20 19.44 19.44 19.44 19.44 1.0K
15:21 19.43 19.43 19.43 19.43 0.2K
15:22 19.43 19.43 19.43 19.43 0.4K
15:23 19.43 19.43 19.40 19.40 0.6K
15:24 19.43 19.43 19.43 19.43 0.3K
15:25 19.43 19.43 19.40 19.40 0.5K
15:26 19.43 19.47 19.43 19.47 1.8K
15:27 19.46 19.46 19.46 19.46 1.1K
15:28 19.48 19.48 19.40 19.42 6.2K
15:29 19.42 19.42 19.42 19.42 0.2K
15:30 19.42 19.42 19.42 19.42 0.7K
15:31 19.44 19.44 19.42 19.42 4.1K
15:33 19.42 19.42 19.42 19.42 0.7K
15:35 19.41 19.41 19.41 19.41 1.7K
15:37 19.42 19.42 19.42 19.42 0.5K
15:38 19.42 19.43 19.39 19.39 3.5K
15:39 19.41 19.41 19.39 19.39 1.6K
15:41 19.40 19.40 19.39 19.39 2.3K
15:43 19.40 19.40 19.38 19.38 2.1K
15:45 19.31 19.37 19.31 19.36 16.8K
15:46 19.37 19.37 19.33 19.33 3.1K
15:47 19.35 19.35 19.32 19.32 2.5K
15:49 19.35 19.35 19.35 19.35 0.6K
15:50 19.40 19.41 19.35 19.41 5.1K
15:51 19.40 19.40 19.37 19.37 3.6K
15:52 19.36 19.42 19.31 19.42 13.0K
15:53 19.42 19.42 19.42 19.42 1.4K
15:54 19.40 19.44 19.40 19.44 4.1K
15:55 19.51 19.51 19.51 19.51 2.4K
15:56 19.55 19.60 19.55 19.59 8.6K
15:57 19.62 19.62 19.55 19.56 9.1K
15:58 19.55 19.58 19.55 19.58 6.2K
15:59 19.59 19.64 19.59 19.62 90.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available