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 20.04 20.04 20.04 20.04 10.2K
09:31 19.97 19.97 19.90 19.93 5.6K
09:32 20.00 20.00 20.00 20.00 1.8K
09:33 20.01 20.01 20.01 20.01 5.7K
09:35 19.88 19.88 19.87 19.86 1.8K
09:36 19.88 19.88 19.70 19.70 3.4K
09:37 19.70 19.74 19.70 19.74 0.9K
09:38 19.74 19.74 19.74 19.74 0.2K
09:39 19.75 19.75 19.73 19.73 0.6K
09:40 19.74 19.74 19.73 19.73 1.3K
09:42 19.74 19.74 19.73 19.73 1.1K
09:43 19.64 19.66 19.64 19.66 2.9K
09:44 19.65 19.65 19.65 19.65 0.8K
09:47 19.81 19.82 19.76 19.79 2.4K
09:48 19.80 19.80 19.75 19.75 1.7K
09:49 19.74 19.75 19.74 19.75 0.6K
09:50 19.78 19.80 19.78 19.78 3.8K
09:51 19.79 19.79 19.73 19.79 1.3K
09:52 19.74 19.79 19.74 19.79 0.9K
09:53 19.76 19.79 19.76 19.79 1.3K
09:54 19.75 19.76 19.70 19.70 3.5K
09:55 19.75 19.75 19.75 19.75 0.6K
09:56 19.75 19.75 19.75 19.75 0.5K
09:57 19.70 19.75 19.70 19.75 1.2K
09:58 19.71 19.75 19.71 19.75 0.9K
09:59 19.75 19.76 19.75 19.75 1.7K
10:00 19.75 19.75 19.74 19.74 0.7K
10:01 19.70 19.70 19.70 19.70 0.9K
10:02 19.69 19.70 19.68 19.69 2.8K
10:03 19.65 19.65 19.65 19.65 0.2K
10:04 19.69 19.69 19.69 19.69 1.6K
10:05 19.61 19.71 19.61 19.71 3.0K
10:06 19.74 19.74 19.74 19.74 2.3K
10:08 19.79 19.79 19.79 19.79 1.1K
10:09 19.80 19.84 19.79 19.79 1.5K
10:10 19.79 19.81 19.78 19.81 2.0K
10:11 19.79 19.79 19.73 19.73 1.1K
10:12 19.65 19.65 19.65 19.65 1.3K
10:13 19.65 19.66 19.64 19.65 0.6K
10:14 19.68 19.70 19.65 19.65 4.4K
10:15 19.67 19.67 19.67 19.67 0.3K
10:16 19.66 19.66 19.66 19.66 0.3K
10:17 19.62 19.77 19.62 19.77 3.0K
10:18 19.75 19.77 19.75 19.76 0.6K
10:19 19.75 19.77 19.75 19.77 1.4K
10:20 19.79 19.79 19.79 19.79 0.2K
10:21 19.79 19.79 19.75 19.75 1.4K
10:23 19.75 19.75 19.75 19.75 0.4K
10:24 19.75 19.87 19.75 19.87 3.5K
10:25 19.87 19.87 19.77 19.77 10.6K
10:26 19.85 19.85 19.80 19.80 2.5K
10:27 19.80 19.80 19.80 19.80 1.1K
10:28 19.81 19.81 19.81 19.81 0.2K
10:29 19.84 19.84 19.84 19.84 0.3K
10:30 19.85 19.85 19.85 19.85 0.8K
10:36 19.84 19.84 19.84 19.84 0.1K
10:37 19.85 19.91 19.85 19.90 9.0K
10:38 19.98 19.98 19.95 19.95 1.8K
10:41 19.98 20.00 19.98 20.00 2.9K
10:42 20.04 20.04 20.04 20.04 0.3K
10:44 20.04 20.04 20.04 20.04 0.4K
10:45 20.09 20.09 20.09 20.09 2.4K
10:53 20.15 20.15 20.09 20.09 2.3K
10:54 20.09 20.09 20.09 20.09 0.8K
10:58 20.17 20.17 20.16 20.16 6.3K
11:02 20.17 20.17 20.17 20.17 0.8K
11:03 20.17 20.17 20.17 20.17 1.5K
11:04 20.17 20.17 20.17 20.17 0.5K
11:05 20.17 20.17 20.17 20.17 0.1K
11:06 20.17 20.17 20.17 20.17 0.7K
11:09 20.13 20.13 20.11 20.11 1.5K
11:10 20.11 20.11 20.11 20.11 0.7K
11:11 20.11 20.11 20.11 20.11 0.1K
11:12 20.13 20.13 20.13 20.13 0.6K
11:13 20.10 20.10 20.10 20.10 0.2K
11:14 20.13 20.13 20.13 20.13 0.4K
11:16 20.15 20.15 20.15 20.15 0.9K
11:19 20.15 20.15 20.15 20.15 0.2K
11:21 20.10 20.10 20.10 20.10 0.4K
11:22 20.08 20.08 20.08 20.08 0.6K
11:23 20.04 20.04 20.04 20.04 0.2K
11:24 20.06 20.06 20.05 20.05 0.2K
11:26 20.05 20.05 20.05 20.05 0.2K
11:27 20.05 20.05 20.05 20.05 0.4K
11:30 20.05 20.05 20.04 20.04 0.3K
11:32 20.07 20.07 20.07 20.07 0.4K
11:34 20.04 20.04 20.04 20.04 0.8K
11:36 20.05 20.05 20.05 20.05 0.4K
11:37 20.05 20.05 20.02 20.02 0.3K
11:38 20.05 20.05 20.05 20.05 1.3K
11:39 20.11 20.11 20.11 20.11 0.4K
11:41 20.12 20.12 20.12 20.12 0.2K
11:42 20.11 20.11 20.11 20.11 0.9K
11:45 20.13 20.13 20.13 20.13 0.2K
11:46 20.12 20.12 20.12 20.12 0.3K
11:48 20.12 20.12 20.06 20.06 0.3K
11:49 20.12 20.12 20.12 20.12 0.2K
11:50 20.12 20.14 20.09 20.09 0.4K
11:51 20.09 20.15 20.09 20.15 0.4K
11:52 20.10 20.10 20.10 20.10 0.2K
11:53 20.18 20.18 20.18 20.18 0.4K
11:56 20.11 20.11 20.11 20.11 0.2K
11:58 20.10 20.10 20.10 20.10 0.1K
11:59 20.13 20.15 20.13 20.15 2.0K
12:02 20.15 20.15 20.15 20.15 0.3K
12:03 20.12 20.12 20.12 20.12 0.9K
12:05 20.14 20.14 20.14 20.14 0.3K
12:08 20.17 20.17 20.17 20.17 0.8K
12:11 20.17 20.17 20.17 20.17 0.4K
12:13 20.19 20.19 20.18 20.18 1.5K
12:14 20.20 20.20 20.20 20.20 0.4K
12:16 20.19 20.19 20.19 20.18 1.9K
12:28 20.23 20.23 20.23 20.23 0.9K
12:31 20.24 20.24 20.23 20.23 3.2K
12:32 20.23 20.23 20.23 20.23 0.2K
12:33 20.23 20.23 20.23 20.23 0.6K
12:35 20.25 20.25 20.25 20.25 1.2K
12:36 20.24 20.27 20.24 20.27 1.9K
12:40 20.29 20.29 20.28 20.27 1.3K
12:42 20.30 20.30 20.30 20.30 0.2K
12:44 20.28 20.28 20.28 20.28 0.7K
12:45 20.28 20.28 20.28 20.28 1.0K
12:46 20.29 20.29 20.29 20.29 0.2K
12:48 20.27 20.27 20.27 20.27 0.5K
12:49 20.28 20.28 20.28 20.28 0.7K
12:51 20.29 20.29 20.29 20.29 1.2K
12:54 20.35 20.35 20.35 20.35 0.1K
12:55 20.38 20.38 20.38 20.38 0.2K
12:56 20.38 20.38 20.38 20.38 0.4K
12:59 20.35 20.39 20.35 20.39 1.4K
13:04 20.32 20.32 20.32 20.32 1.2K
13:08 20.29 20.29 20.29 20.29 0.2K
13:09 20.29 20.29 20.29 20.29 0.1K
13:10 20.32 20.32 20.32 20.32 0.7K
13:13 20.29 20.30 20.29 20.30 1.2K
13:19 20.26 20.26 20.26 20.26 0.7K
13:21 20.24 20.24 20.24 20.24 0.3K
13:23 20.21 20.21 20.21 20.21 0.1K
13:24 20.21 20.21 20.21 20.21 0.4K
13:25 20.18 20.18 20.18 20.18 0.4K
13:26 20.15 20.15 20.15 20.15 0.8K
13:27 20.12 20.12 20.12 20.12 0.4K
13:29 20.11 20.11 20.11 20.11 0.5K
13:30 20.13 20.13 20.13 20.13 1.3K
13:34 20.20 20.20 20.20 20.20 0.2K
13:35 20.19 20.19 20.19 20.19 0.4K
13:36 20.19 20.19 20.19 20.19 0.3K
13:38 20.21 20.21 20.21 20.21 0.2K
13:39 20.22 20.22 20.22 20.22 0.6K
13:44 20.20 20.23 20.18 20.18 1.4K
13:45 20.14 20.14 20.14 20.14 0.3K
13:46 20.07 20.07 20.07 20.07 1.4K
13:47 20.06 20.06 20.05 20.05 0.6K
13:48 20.05 20.05 20.05 20.05 1.3K
13:58 20.06 20.06 20.06 20.06 3.6K
14:09 20.04 20.04 20.01 20.01 0.5K
14:10 20.00 20.00 19.96 19.96 8.0K
14:20 19.96 19.96 19.96 19.96 0.6K
14:23 19.93 19.93 19.93 19.93 0.1K
14:24 19.94 19.94 19.94 19.94 1.1K
14:26 19.94 19.94 19.94 19.94 0.2K
14:27 19.91 19.95 19.91 19.95 1.7K
14:28 19.91 19.91 19.90 19.90 1.7K
14:30 19.89 19.89 19.89 19.89 1.2K
14:32 19.91 19.91 19.91 19.91 3.6K
14:34 19.91 19.91 19.91 19.91 1.0K
14:38 19.91 19.91 19.91 19.91 0.4K
14:42 19.89 19.89 19.89 19.89 0.9K
14:43 19.87 19.87 19.87 19.87 0.6K
14:45 19.88 19.88 19.88 19.88 0.6K
14:48 19.91 19.91 19.91 19.91 0.8K
14:50 19.92 19.92 19.92 19.92 0.5K
14:52 19.89 19.89 19.88 19.88 1.1K
14:54 19.90 19.90 19.90 19.90 1.6K
15:00 19.90 19.90 19.90 19.90 0.7K
15:01 19.90 19.90 19.90 19.90 0.7K
15:03 19.89 19.89 19.87 19.88 0.9K
15:05 19.88 19.91 19.88 19.91 4.1K
15:06 19.90 19.90 19.90 19.90 0.1K
15:07 19.94 19.94 19.94 19.94 1.8K
15:15 19.92 19.92 19.92 19.92 1.0K
15:23 19.88 19.88 19.88 19.88 1.9K
15:25 19.91 19.91 19.91 19.91 1.6K
15:26 19.89 19.91 19.89 19.91 1.9K
15:30 19.89 19.89 19.89 19.89 0.6K
15:31 19.90 19.91 19.90 19.91 4.3K
15:33 19.93 20.02 19.93 20.02 4.4K
15:35 20.06 20.06 20.00 20.00 3.4K
15:38 19.98 19.98 19.98 19.98 0.6K
15:39 20.00 20.00 20.00 20.00 1.0K
15:41 20.00 20.00 19.99 19.99 1.8K
15:42 19.98 19.98 19.97 19.97 3.3K
15:43 19.96 19.99 19.96 19.99 4.7K
15:46 20.02 20.09 20.02 20.09 4.1K
15:48 20.11 20.11 20.11 20.11 0.4K
15:50 20.12 20.12 20.09 20.09 1.0K
15:51 20.11 20.12 20.11 20.11 2.4K
15:52 20.12 20.14 20.10 20.10 3.4K
15:53 20.08 20.08 20.08 20.08 1.1K
15:54 20.09 20.09 20.09 20.09 1.8K
15:55 20.06 20.07 20.05 20.07 2.5K
15:56 20.06 20.06 20.05 20.05 3.3K
15:57 20.06 20.06 20.05 20.05 4.7K
15:58 20.06 20.06 20.06 20.06 3.9K
15:59 20.05 20.06 20.03 20.03 40.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available