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 20.32 20.32 20.07 20.07 5.9K
09:31 20.21 20.21 20.21 20.20 0.2K
09:32 20.33 20.33 20.33 20.33 0.7K
09:35 20.24 20.24 20.24 20.24 8.0K
09:41 20.25 20.33 20.25 20.33 0.7K
09:42 20.18 20.18 20.11 20.11 6.8K
09:43 20.16 20.16 20.07 20.11 0.6K
09:44 20.11 20.16 20.11 20.16 2.2K
09:45 20.16 20.16 20.16 20.16 1.5K
09:46 20.17 20.17 20.17 20.17 0.7K
09:52 20.22 20.22 20.22 20.22 0.3K
09:54 20.25 20.25 20.25 20.25 0.4K
09:55 20.25 20.25 20.25 20.25 0.4K
09:56 20.25 20.25 20.25 20.25 0.2K
09:57 20.22 20.22 20.22 20.22 0.1K
09:58 20.25 20.25 20.25 20.25 1.4K
10:00 20.24 20.24 20.24 20.24 0.5K
10:01 20.24 20.24 20.21 20.24 1.2K
10:03 20.25 20.25 20.25 20.25 0.7K
10:09 20.42 20.42 20.42 20.42 0.4K
10:11 20.49 20.49 20.49 20.49 0.2K
10:12 20.30 20.30 20.30 20.30 0.4K
10:13 20.39 20.39 20.38 20.38 2.3K
10:14 20.37 20.37 20.37 20.37 2.5K
10:15 20.42 20.42 20.42 20.42 0.9K
10:20 20.41 20.41 20.41 20.41 0.1K
10:21 20.48 20.48 20.33 20.33 2.4K
10:22 20.33 20.33 20.33 20.33 0.3K
10:25 20.34 20.34 20.34 20.34 0.3K
10:27 20.26 20.26 20.26 20.26 0.2K
10:28 20.27 20.27 20.25 20.25 0.7K
10:29 20.30 20.30 20.25 20.25 0.5K
10:30 20.25 20.25 20.20 20.20 2.6K
10:31 20.24 20.24 20.24 20.24 0.5K
10:35 20.21 20.21 20.21 20.21 0.2K
10:37 20.25 20.25 20.22 20.22 0.5K
10:38 20.21 20.21 20.21 20.21 0.3K
10:40 20.28 20.28 20.28 20.28 1.7K
10:41 20.24 20.37 20.24 20.36 0.6K
10:44 20.33 20.33 20.33 20.33 0.5K
10:46 20.32 20.32 20.32 20.32 0.3K
10:47 20.31 20.31 20.31 20.31 0.7K
10:49 20.32 20.32 20.32 20.32 0.9K
10:55 20.28 20.28 20.28 20.27 0.1K
10:56 20.28 20.28 20.28 20.27 0.8K
10:59 20.28 20.28 20.28 20.27 0.3K
11:02 20.26 20.26 20.26 20.26 1.4K
11:07 20.35 20.35 20.35 20.35 1.0K
11:09 20.36 20.36 20.36 20.36 1.6K
11:11 20.40 20.40 20.39 20.39 1.1K
11:13 20.41 20.41 20.41 20.41 0.3K
11:14 20.42 20.45 20.42 20.45 0.4K
11:15 20.46 20.46 20.46 20.46 1.7K
11:17 20.49 20.49 20.49 20.49 1.2K
11:19 20.47 20.47 20.47 20.47 0.3K
11:20 20.52 20.52 20.52 20.52 0.3K
11:21 20.46 20.46 20.46 20.46 2.8K
11:25 20.49 20.49 20.49 20.49 0.5K
11:26 20.39 20.39 20.39 20.39 1.2K
11:27 20.34 20.34 20.34 20.34 0.8K
11:28 20.33 20.33 20.33 20.33 0.4K
11:30 20.31 20.31 20.28 20.28 0.6K
11:31 20.31 20.31 20.31 20.31 0.4K
11:33 20.39 20.48 20.39 20.48 4.5K
11:37 20.49 20.49 20.49 20.49 1.8K
11:44 20.45 20.45 20.45 20.45 2.0K
11:45 20.45 20.47 20.45 20.47 0.7K
11:46 20.47 20.47 20.47 20.47 0.1K
11:47 20.47 20.48 20.47 20.48 0.3K
11:48 20.48 20.48 20.48 20.48 0.3K
11:49 20.47 20.47 20.47 20.47 1.3K
11:50 20.47 20.47 20.47 20.47 1.0K
11:51 20.47 20.47 20.47 20.47 1.2K
11:52 20.41 20.41 20.41 20.41 1.1K
11:55 20.40 20.40 20.40 20.40 0.1K
11:56 20.40 20.40 20.40 20.40 0.6K
12:01 20.40 20.40 20.40 20.40 0.6K
12:05 20.40 20.40 20.40 20.40 0.3K
12:07 20.43 20.43 20.40 20.40 6.8K
12:10 20.34 20.34 20.34 20.34 1.3K
12:12 20.31 20.31 20.31 20.31 1.0K
12:17 20.27 20.27 20.27 20.27 5.2K
12:18 20.28 20.28 20.28 20.28 0.4K
12:19 20.31 20.31 20.31 20.31 0.8K
12:22 20.29 20.45 20.29 20.45 6.7K
12:24 20.35 20.35 20.35 20.35 0.3K
12:27 20.43 20.43 20.43 20.43 1.0K
12:31 20.32 20.32 20.32 20.32 0.4K
12:32 20.32 20.32 20.32 20.32 0.8K
12:37 20.31 20.31 20.26 20.26 0.9K
12:38 20.30 20.30 20.30 20.30 0.7K
12:39 20.30 20.30 20.26 20.26 6.2K
12:40 20.26 20.27 20.26 20.27 1.0K
12:43 20.26 20.26 20.26 20.26 0.5K
12:45 20.27 20.27 20.27 20.27 1.2K
12:49 20.24 20.24 20.24 20.24 2.9K
12:50 20.23 20.23 20.23 20.23 0.7K
12:51 20.20 20.23 20.20 20.23 0.2K
12:52 20.23 20.23 20.23 20.23 0.5K
12:53 20.23 20.23 20.23 20.23 0.1K
12:55 20.23 20.23 20.23 20.23 0.3K
12:56 20.37 20.38 20.37 20.38 4.7K
13:03 20.38 20.38 20.35 20.35 0.4K
13:05 20.35 20.35 20.30 20.30 1.0K
13:07 20.31 20.31 20.31 20.31 1.4K
13:10 20.26 20.26 20.26 20.26 0.5K
13:13 20.31 20.31 20.31 20.31 5.8K
13:16 20.43 20.43 20.43 20.43 0.5K
13:19 20.50 20.50 20.50 20.50 0.1K
13:20 20.50 20.50 20.50 20.50 0.7K
13:24 20.44 20.44 20.44 20.44 1.7K
13:29 20.43 20.43 20.43 20.43 0.3K
13:30 20.43 20.43 20.43 20.43 1.5K
13:39 20.41 20.41 20.37 20.37 0.4K
13:41 20.36 20.36 20.36 20.36 0.2K
13:42 20.42 20.42 20.40 20.40 0.3K
13:44 20.40 20.40 20.40 20.40 0.7K
13:47 20.45 20.45 20.45 20.45 0.7K
13:56 20.52 20.52 20.51 20.51 1.0K
13:59 20.54 20.54 20.54 20.54 0.6K
14:00 20.65 20.65 20.57 20.57 3.7K
14:01 20.58 20.58 20.53 20.58 1.8K
14:02 20.68 20.68 20.68 20.68 0.6K
14:03 20.72 20.72 20.72 20.72 0.7K
14:06 20.79 20.79 20.79 20.79 5.9K
14:09 20.74 20.74 20.74 20.74 0.2K
14:10 20.68 20.68 20.68 20.68 2.1K
14:11 20.64 20.64 20.64 20.64 0.3K
14:12 20.64 20.64 20.64 20.64 0.2K
14:13 20.55 20.55 20.47 20.47 3.2K
14:14 20.46 20.46 20.46 20.46 0.7K
14:17 20.47 20.57 20.47 20.57 1.2K
14:18 20.54 20.65 20.54 20.65 0.5K
14:19 20.69 20.69 20.69 20.69 1.6K
14:20 20.63 20.63 20.63 20.63 1.0K
14:22 20.70 20.70 20.70 20.70 0.2K
14:23 20.69 20.76 20.69 20.76 1.4K
14:26 20.76 20.76 20.76 20.76 0.4K
14:27 20.71 20.75 20.71 20.72 0.8K
14:29 20.75 20.75 20.72 20.72 0.8K
14:30 20.75 20.75 20.72 20.72 0.8K
14:32 20.70 20.70 20.63 20.63 1.4K
14:37 20.58 20.58 20.58 20.58 0.4K
14:39 20.62 20.62 20.60 20.60 0.7K
14:42 20.57 20.57 20.57 20.57 6.7K
14:43 20.58 20.58 20.58 20.58 0.2K
14:45 20.58 20.58 20.51 20.51 0.9K
14:48 20.56 20.56 20.56 20.56 0.7K
14:49 20.58 20.58 20.58 20.58 0.5K
14:51 20.56 20.56 20.56 20.56 0.4K
14:52 20.48 20.48 20.48 20.48 0.4K
14:53 20.56 20.56 20.56 20.56 0.2K
14:54 20.48 20.49 20.48 20.49 0.4K
14:55 20.49 20.49 20.49 20.49 0.2K
14:56 20.49 20.55 20.49 20.55 0.5K
14:57 20.55 20.55 20.55 20.55 0.6K
15:00 20.66 20.73 20.66 20.73 2.6K
15:02 20.67 20.70 20.62 20.68 4.8K
15:05 20.73 20.73 20.73 20.73 0.7K
15:06 20.70 20.70 20.63 20.63 1.0K
15:07 20.74 20.74 20.74 20.74 2.5K
15:09 20.66 20.66 20.66 20.66 0.7K
15:11 20.64 20.64 20.64 20.64 1.3K
15:14 20.50 20.50 20.50 20.50 0.3K
15:15 20.55 20.59 20.55 20.59 0.4K
15:16 20.61 20.63 20.61 20.63 2.4K
15:17 20.59 20.59 20.59 20.59 1.4K
15:24 20.65 20.65 20.65 20.65 1.4K
15:30 20.66 20.66 20.66 20.66 0.4K
15:31 20.60 20.60 20.60 20.60 1.5K
15:33 20.56 20.56 20.56 20.56 0.2K
15:34 20.56 20.56 20.56 20.56 2.1K
15:39 20.66 20.66 20.66 20.66 0.3K
15:40 20.57 20.65 20.57 20.65 0.9K
15:42 20.59 20.59 20.54 20.54 0.4K
15:43 20.60 20.60 20.60 20.60 0.3K
15:45 20.58 20.58 20.58 20.58 0.6K
15:46 20.60 20.60 20.60 20.60 0.9K
15:47 20.61 20.63 20.61 20.63 0.9K
15:48 20.59 20.59 20.59 20.59 3.4K
15:49 20.59 20.59 20.59 20.59 1.2K
15:50 20.58 20.60 20.58 20.58 2.3K
15:51 20.58 20.58 20.58 20.58 1.0K
15:52 20.56 20.58 20.55 20.55 2.3K
15:53 20.56 20.56 20.56 20.56 1.4K
15:54 20.56 20.58 20.56 20.58 1.0K
15:55 20.60 20.60 20.56 20.56 2.5K
15:56 20.56 20.56 20.49 20.49 3.0K
15:57 20.52 20.52 20.52 20.52 1.0K
15:58 20.53 20.54 20.53 20.54 3.2K
15:59 20.51 20.53 20.51 20.51 30.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available