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 21.01 21.03 21.01 21.03 15.1K
09:32 20.95 20.95 20.87 20.87 2.2K
09:33 20.78 20.78 20.78 20.78 0.3K
09:34 20.91 21.00 20.91 21.00 1.9K
09:35 20.87 20.87 20.87 20.87 0.5K
09:36 20.88 20.88 20.88 20.88 0.2K
09:37 20.89 20.89 20.89 20.89 2.2K
09:38 20.83 20.88 20.83 20.88 3.2K
09:40 20.80 20.80 20.78 20.78 4.6K
09:41 20.81 20.81 20.81 20.81 1.7K
09:49 20.81 20.81 20.81 20.81 0.8K
09:50 20.89 20.89 20.89 20.89 2.3K
09:51 20.96 21.02 20.96 21.02 3.3K
09:52 20.94 20.96 20.94 20.96 0.8K
09:53 20.96 21.07 20.94 21.07 0.4K
09:55 21.04 21.04 21.04 21.04 0.2K
09:56 21.00 21.00 21.00 21.00 0.5K
09:59 20.90 20.90 20.90 20.90 5.4K
10:00 20.96 20.98 20.89 20.89 1.4K
10:03 20.95 20.95 20.93 20.93 0.4K
10:04 20.90 20.93 20.90 20.93 0.2K
10:06 20.95 20.95 20.95 20.95 3.0K
10:10 20.90 20.92 20.90 20.92 1.2K
10:11 20.92 20.92 20.91 20.91 0.3K
10:12 20.98 20.98 20.92 20.92 0.4K
10:13 20.92 20.92 20.92 20.92 1.1K
10:14 20.92 20.92 20.92 20.92 0.2K
10:16 20.92 20.92 20.92 20.92 0.2K
10:17 20.92 20.92 20.92 20.92 1.0K
10:20 20.87 20.91 20.87 20.91 3.5K
10:21 20.91 20.91 20.91 20.91 2.0K
10:24 21.00 21.01 21.00 21.01 2.1K
10:26 20.97 20.97 20.97 20.97 1.2K
10:27 20.99 20.99 20.99 20.99 0.3K
10:29 20.94 20.94 20.94 20.94 0.6K
10:31 21.01 21.01 21.01 21.01 0.3K
10:33 20.97 20.97 20.97 20.97 0.4K
10:34 21.02 21.02 21.02 21.02 0.4K
10:35 20.99 20.99 20.99 20.99 3.9K
10:36 20.99 20.99 20.99 20.99 2.0K
10:37 21.02 21.02 21.02 21.02 1.1K
10:38 21.02 21.02 21.02 21.02 1.8K
10:41 21.07 21.07 21.07 21.06 0.3K
10:42 21.09 21.09 21.09 21.09 0.4K
10:46 21.11 21.11 21.11 21.11 0.3K
10:48 21.13 21.13 21.13 21.13 0.5K
10:49 21.17 21.17 21.17 21.17 1.6K
10:52 21.11 21.11 21.11 21.11 0.2K
10:53 21.13 21.13 21.13 21.13 0.4K
10:56 21.15 21.15 21.15 21.15 0.1K
10:58 21.12 21.12 21.12 21.12 1.0K
11:00 21.15 21.15 21.15 21.15 1.0K
11:01 21.16 21.17 21.16 21.17 1.6K
11:03 21.17 21.17 21.17 21.17 0.3K
11:04 21.17 21.17 21.17 21.17 0.7K
11:05 21.14 21.14 21.14 21.14 0.7K
11:06 21.15 21.15 21.15 21.15 0.2K
11:08 21.15 21.15 21.15 21.15 0.3K
11:09 21.15 21.20 21.15 21.20 0.4K
11:11 21.18 21.18 21.15 21.14 1.3K
11:12 21.15 21.16 21.15 21.16 0.3K
11:13 21.13 21.13 21.13 21.13 1.1K
11:14 21.13 21.13 21.08 21.08 1.3K
11:15 21.13 21.13 21.13 21.13 0.2K
11:18 21.11 21.14 21.11 21.14 0.6K
11:21 21.09 21.14 21.09 21.11 0.6K
11:22 21.11 21.14 21.11 21.14 1.8K
11:24 21.17 21.17 21.17 21.17 1.2K
11:29 21.18 21.18 21.18 21.18 1.2K
11:30 21.17 21.17 21.17 21.17 0.3K
11:32 21.22 21.22 21.22 21.22 0.3K
11:34 21.22 21.22 21.22 21.22 0.3K
11:35 21.22 21.22 21.22 21.22 0.6K
11:37 21.20 21.20 21.20 21.20 0.1K
11:38 21.20 21.22 21.20 21.21 1.6K
11:40 21.18 21.18 21.17 21.17 1.7K
11:42 21.21 21.22 21.21 21.22 0.4K
11:43 21.19 21.19 21.19 21.19 0.2K
11:47 21.22 21.22 21.22 21.22 1.0K
11:48 21.22 21.22 21.22 21.22 0.3K
11:52 21.19 21.19 21.19 21.19 0.8K
11:55 21.20 21.20 21.20 21.20 0.2K
11:56 21.19 21.19 21.19 21.19 0.2K
11:57 21.19 21.19 21.19 21.19 0.4K
11:58 21.22 21.22 21.22 21.22 0.6K
12:01 21.21 21.21 21.21 21.21 0.2K
12:02 21.19 21.19 21.19 21.19 0.2K
12:04 21.22 21.22 21.22 21.22 1.5K
12:06 21.22 21.22 21.22 21.22 0.1K
12:07 21.24 21.24 21.24 21.24 0.4K
12:09 21.22 21.22 21.22 21.22 0.6K
12:10 21.25 21.25 21.25 21.25 0.1K
12:11 21.25 21.25 21.25 21.25 1.7K
12:13 21.29 21.29 21.29 21.29 0.3K
12:14 21.30 21.30 21.30 21.30 1.0K
12:15 21.29 21.35 21.29 21.35 4.0K
12:17 21.36 21.36 21.36 21.36 0.3K
12:18 21.34 21.34 21.34 21.34 0.2K
12:19 21.35 21.35 21.35 21.35 0.5K
12:22 21.25 21.29 21.25 21.29 1.1K
12:23 21.25 21.25 21.25 21.25 0.2K
12:24 21.28 21.30 21.27 21.29 1.3K
12:26 21.31 21.35 21.31 21.35 1.5K
12:32 21.36 21.36 21.31 21.31 2.4K
12:33 21.38 21.38 21.38 21.38 0.6K
12:36 21.38 21.42 21.38 21.42 0.8K
12:37 21.44 21.46 21.38 21.46 6.7K
12:38 21.47 21.49 21.47 21.49 0.3K
12:39 21.51 21.51 21.51 21.51 0.7K
12:40 21.54 21.54 21.54 21.54 0.6K
12:41 21.57 21.57 21.57 21.57 0.4K
12:42 21.53 21.53 21.53 21.53 1.2K
12:43 21.61 21.61 21.61 21.61 0.6K
12:46 21.61 21.64 21.61 21.64 1.8K
12:48 21.72 21.72 21.71 21.71 2.4K
12:49 21.70 21.74 21.70 21.74 4.7K
12:50 21.77 21.77 21.77 21.77 0.2K
12:51 21.80 21.80 21.80 21.80 0.8K
12:52 21.78 21.79 21.78 21.79 0.3K
12:53 21.80 21.80 21.80 21.80 0.5K
12:54 21.79 21.79 21.79 21.79 0.1K
12:55 21.79 21.79 21.79 21.79 2.1K
12:59 21.76 21.76 21.76 21.76 0.4K
13:00 21.73 21.73 21.69 21.72 2.3K
13:01 21.66 21.69 21.66 21.69 1.2K
13:02 21.69 21.69 21.69 21.69 1.2K
13:03 21.67 21.73 21.67 21.73 1.0K
13:04 21.80 21.82 21.80 21.82 8.0K
13:07 21.73 21.82 21.73 21.82 1.7K
13:08 21.80 21.80 21.80 21.80 0.8K
13:09 21.77 21.77 21.75 21.77 4.1K
13:10 21.74 21.74 21.74 21.74 1.0K
13:13 21.79 21.79 21.75 21.75 0.6K
13:16 21.76 21.76 21.76 21.76 0.3K
13:17 21.80 21.80 21.80 21.80 0.4K
13:18 21.79 21.79 21.78 21.78 1.3K
13:20 21.78 21.79 21.78 21.79 0.5K
13:22 21.82 21.82 21.82 21.82 0.9K
13:23 21.79 21.79 21.76 21.76 0.6K
13:24 21.72 21.73 21.71 21.73 5.6K
13:27 21.65 21.66 21.65 21.66 1.4K
13:31 21.67 21.67 21.67 21.67 0.5K
13:33 21.66 21.67 21.66 21.67 1.3K
13:34 21.68 21.68 21.63 21.63 0.8K
13:35 21.60 21.60 21.60 21.60 0.8K
13:37 21.57 21.59 21.57 21.58 1.1K
13:38 21.59 21.59 21.59 21.59 0.9K
13:41 21.54 21.54 21.50 21.50 2.3K
13:42 21.47 21.47 21.47 21.47 0.2K
13:43 21.46 21.46 21.46 21.46 0.7K
13:46 21.46 21.48 21.46 21.48 4.3K
13:48 21.49 21.49 21.49 21.49 0.4K
13:50 21.50 21.50 21.50 21.50 0.6K
13:52 21.51 21.51 21.51 21.51 0.3K
13:53 21.51 21.51 21.51 21.51 0.3K
13:54 21.50 21.50 21.50 21.50 0.5K
13:55 21.45 21.45 21.45 21.45 2.8K
13:56 21.45 21.45 21.45 21.45 0.1K
13:57 21.45 21.45 21.45 21.45 0.2K
13:58 21.47 21.47 21.47 21.47 0.1K
13:59 21.50 21.51 21.50 21.51 1.3K
14:00 21.57 21.57 21.57 21.57 2.6K
14:02 21.57 21.57 21.57 21.57 0.6K
14:07 21.63 21.63 21.63 21.63 0.5K
14:09 21.60 21.62 21.60 21.62 1.5K
14:10 21.65 21.65 21.65 21.65 0.1K
14:12 21.61 21.61 21.61 21.61 0.1K
14:13 21.65 21.65 21.65 21.65 0.7K
14:15 21.66 21.70 21.66 21.70 1.1K
14:19 21.78 21.78 21.78 21.78 0.5K
14:20 21.71 21.71 21.71 21.71 0.3K
14:21 21.76 21.79 21.76 21.79 0.4K
14:22 21.74 21.74 21.74 21.74 0.7K
14:26 21.76 21.76 21.73 21.73 2.2K
14:27 21.74 21.76 21.74 21.76 0.9K
14:30 21.72 21.82 21.72 21.82 18.9K
14:31 21.89 21.93 21.89 21.93 2.7K
14:32 21.95 22.00 21.95 22.00 9.9K
14:33 21.96 21.96 21.96 21.96 2.2K
14:35 22.00 22.09 22.00 22.07 1.6K
14:36 22.11 22.14 22.11 22.14 1.2K
14:37 22.14 22.14 22.11 22.14 1.6K
14:38 22.12 22.12 22.08 22.08 4.7K
14:41 22.03 22.05 22.00 22.03 1.6K
14:42 22.01 22.01 22.01 22.01 0.9K
14:43 21.99 21.99 21.99 21.99 0.2K
14:45 22.02 22.02 22.00 22.00 2.1K
14:47 21.96 21.97 21.96 21.97 4.5K
14:48 21.96 21.96 21.96 21.96 0.3K
14:50 21.99 21.99 21.99 21.99 0.1K
14:51 22.00 22.00 22.00 22.00 5.2K
14:53 22.03 22.06 22.03 22.06 1.7K
14:55 22.04 22.07 22.04 22.07 1.0K
14:57 22.05 22.05 22.05 22.05 0.5K
14:58 22.05 22.05 22.05 22.05 0.8K
15:00 22.05 22.05 22.02 22.02 2.8K
15:01 21.93 21.94 21.91 21.91 1.3K
15:02 21.94 21.94 21.94 21.94 0.4K
15:03 21.89 21.91 21.89 21.91 2.1K
15:04 21.91 21.91 21.88 21.88 0.7K
15:05 21.93 21.93 21.93 21.93 0.2K
15:06 21.88 21.93 21.88 21.93 2.7K
15:07 21.93 21.93 21.93 21.93 0.2K
15:08 21.93 21.93 21.91 21.91 3.1K
15:09 21.96 21.98 21.96 21.98 5.8K
15:11 21.97 21.97 21.97 21.97 0.3K
15:12 21.98 21.98 21.97 21.97 3.3K
15:13 22.00 22.08 22.00 22.08 9.6K
15:14 22.04 22.07 21.99 21.99 4.9K
15:16 21.96 21.96 21.96 21.96 0.5K
15:17 21.93 21.93 21.93 21.93 1.5K
15:18 21.93 21.93 21.93 21.93 0.3K
15:19 21.93 21.93 21.93 21.93 0.8K
15:21 21.92 21.92 21.89 21.89 0.4K
15:22 21.92 21.92 21.90 21.90 1.5K
15:23 21.91 21.91 21.91 21.91 0.2K
15:24 21.90 22.05 21.90 22.05 6.2K
15:25 22.09 22.09 22.05 22.05 5.4K
15:26 22.07 22.07 22.07 22.07 0.8K
15:27 22.09 22.09 22.08 22.08 0.7K
15:28 22.04 22.07 22.04 22.07 1.1K
15:29 22.07 22.10 22.07 22.10 2.1K
15:30 22.10 22.11 22.08 22.10 2.1K
15:31 22.12 22.12 22.10 22.10 0.3K
15:32 22.11 22.13 22.11 22.13 2.0K
15:33 22.12 22.17 22.12 22.16 3.5K
15:34 22.16 22.16 22.16 22.16 1.0K
15:35 22.16 22.19 22.16 22.19 6.7K
15:36 22.18 22.18 22.16 22.18 1.1K
15:37 22.15 22.19 22.15 22.19 2.7K
15:39 22.17 22.17 22.12 22.12 5.3K
15:40 22.13 22.13 22.13 22.13 1.5K
15:41 22.13 22.13 22.13 22.13 1.1K
15:42 22.12 22.12 22.11 22.11 0.5K
15:43 22.11 22.11 22.07 22.07 5.0K
15:44 22.08 22.16 22.08 22.15 14.7K
15:45 22.18 22.18 22.18 22.18 1.5K
15:46 22.16 22.16 22.16 22.16 0.5K
15:47 22.13 22.13 22.11 22.11 2.1K
15:49 22.10 22.10 22.10 22.10 2.1K
15:50 22.10 22.10 22.10 22.10 0.9K
15:51 22.09 22.12 22.09 22.12 4.0K
15:52 22.13 22.18 22.13 22.18 4.0K
15:53 22.18 22.18 22.18 22.18 0.5K
15:54 22.18 22.20 22.18 22.20 6.3K
15:55 22.21 22.26 22.21 22.24 9.6K
15:56 22.22 22.22 22.19 22.20 6.3K
15:57 22.19 22.19 22.14 22.14 2.8K
15:58 22.12 22.12 22.10 22.10 6.3K
15:59 22.08 22.08 22.04 22.08 64.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available