Byrna Technologies

BYRN
🏛️ usa →
21.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.85 22.03 21.85 22.03 13.1K
09:31 21.75 21.98 21.75 21.90 2.4K
09:33 21.90 21.90 21.90 21.90 0.9K
09:34 21.77 21.80 21.77 21.80 1.3K
09:35 21.60 21.66 21.60 21.66 2.3K
09:36 21.66 21.72 21.66 21.72 1.2K
09:37 21.69 21.69 21.60 21.61 4.9K
09:38 21.64 21.64 21.53 21.55 2.0K
09:40 21.52 21.55 21.52 21.52 1.5K
09:41 21.47 21.47 21.40 21.40 1.7K
09:42 21.50 21.50 21.50 21.50 1.0K
09:43 21.38 21.51 21.38 21.47 1.8K
09:44 21.29 21.29 21.28 21.28 3.1K
09:45 21.28 21.28 21.28 21.28 0.2K
09:46 21.40 21.40 21.28 21.30 5.1K
09:47 21.38 21.38 21.36 21.36 0.4K
09:48 21.28 21.33 21.28 21.33 1.7K
09:49 21.29 21.29 21.15 21.15 2.5K
09:50 21.15 21.15 21.15 21.15 0.7K
09:51 21.19 21.23 21.19 21.23 1.1K
09:52 21.20 21.20 21.20 21.20 0.9K
09:53 21.20 21.20 21.20 21.20 0.3K
09:54 21.19 21.29 21.14 21.29 3.1K
09:56 21.26 21.26 21.26 21.26 0.4K
09:58 21.31 21.31 21.23 21.23 1.5K
09:59 21.25 21.34 21.25 21.34 8.2K
10:00 21.29 21.29 21.29 21.29 1.6K
10:02 21.35 21.35 21.35 21.35 0.9K
10:04 21.44 21.44 21.44 21.44 0.9K
10:06 21.38 21.38 21.38 21.38 0.8K
10:09 21.48 21.48 21.48 21.48 0.5K
10:11 21.33 21.38 21.33 21.38 0.7K
10:12 21.34 21.34 21.34 21.34 0.5K
10:13 21.31 21.31 21.27 21.27 1.5K
10:14 21.35 21.35 21.35 21.35 0.9K
10:15 21.36 21.36 21.36 21.36 0.2K
10:16 21.40 21.40 21.40 21.39 1.2K
10:18 21.33 21.33 21.29 21.29 1.0K
10:20 21.32 21.33 21.29 21.29 2.6K
10:23 21.28 21.28 21.28 21.28 0.8K
10:25 21.23 21.27 21.23 21.27 1.0K
10:26 21.34 21.34 21.28 21.28 1.7K
10:27 21.34 21.38 21.34 21.38 1.2K
10:28 21.40 21.41 21.40 21.41 1.0K
10:29 21.43 21.43 21.43 21.43 0.6K
10:30 21.40 21.40 21.40 21.40 0.7K
10:32 21.37 21.37 21.35 21.35 0.6K
10:34 21.33 21.33 21.33 21.33 0.9K
10:37 21.36 21.36 21.36 21.36 0.4K
10:38 21.36 21.36 21.36 21.36 0.4K
10:39 21.38 21.38 21.38 21.38 1.3K
10:41 21.33 21.33 21.33 21.33 0.7K
10:44 21.25 21.25 21.25 21.25 1.3K
10:45 21.30 21.30 21.25 21.25 0.5K
10:47 21.28 21.30 21.28 21.30 0.2K
10:48 21.30 21.30 21.30 21.30 0.5K
10:49 21.34 21.35 21.34 21.35 1.6K
10:52 21.29 21.29 21.29 21.29 0.3K
10:53 21.29 21.32 21.29 21.29 1.0K
10:55 21.28 21.28 21.24 21.24 2.3K
10:56 21.24 21.25 21.15 21.15 3.0K
10:57 21.08 21.08 21.08 21.08 0.5K
10:58 21.05 21.05 21.03 21.03 4.0K
10:59 20.96 21.00 20.96 20.96 4.4K
11:00 20.96 20.96 20.96 20.96 3.2K
11:01 20.96 20.96 20.90 20.90 6.8K
11:02 20.91 20.94 20.91 20.94 0.8K
11:03 20.87 20.87 20.87 20.87 0.3K
11:04 20.88 20.88 20.88 20.88 2.8K
11:05 20.93 20.93 20.91 20.91 1.5K
11:06 20.95 20.95 20.95 20.95 0.8K
11:07 20.94 20.94 20.92 20.92 0.7K
11:08 20.91 20.97 20.91 20.97 2.3K
11:10 20.95 20.95 20.95 20.95 0.8K
11:11 20.94 20.94 20.91 20.91 1.1K
11:12 20.90 20.90 20.90 20.90 0.7K
11:13 20.91 20.95 20.91 20.95 2.4K
11:14 20.92 21.00 20.92 21.00 7.1K
11:15 21.06 21.06 21.06 21.06 0.7K
11:16 21.06 21.06 21.06 21.06 0.2K
11:18 21.10 21.10 21.10 21.10 0.1K
11:19 21.10 21.10 21.07 21.07 0.7K
11:20 21.09 21.09 21.09 21.09 0.2K
11:21 21.10 21.10 21.04 21.04 1.8K
11:24 20.98 21.00 20.97 20.97 4.3K
11:25 20.88 20.88 20.82 20.82 16.1K
11:26 20.78 20.78 20.78 20.78 1.2K
11:27 20.77 20.83 20.77 20.83 5.5K
11:28 20.75 20.75 20.74 20.74 5.0K
11:29 20.74 20.74 20.74 20.74 0.2K
11:30 20.73 20.73 20.70 20.73 4.4K
11:31 20.75 20.75 20.72 20.72 1.1K
11:32 20.69 20.69 20.69 20.69 1.2K
11:33 20.73 20.73 20.73 20.73 2.8K
11:34 20.78 20.78 20.78 20.78 0.1K
11:35 20.81 20.81 20.78 20.78 2.5K
11:36 20.78 20.78 20.78 20.78 0.4K
11:38 20.79 20.79 20.75 20.75 1.7K
11:39 20.75 20.79 20.75 20.79 2.1K
11:41 20.79 20.79 20.79 20.79 0.3K
11:42 20.75 20.79 20.75 20.79 3.1K
11:43 20.81 20.81 20.77 20.77 2.5K
11:44 20.80 20.80 20.80 20.80 0.2K
11:45 20.81 20.81 20.81 20.81 2.9K
11:46 20.69 20.69 20.69 20.69 3.3K
11:47 20.70 20.70 20.61 20.61 1.7K
11:48 20.66 20.66 20.66 20.66 0.5K
11:51 20.55 20.57 20.51 20.57 7.0K
11:53 20.57 20.63 20.57 20.63 1.5K
11:54 20.59 20.59 20.59 20.59 0.5K
11:55 20.68 20.68 20.68 20.68 0.7K
11:56 20.60 20.62 20.60 20.62 0.8K
11:57 20.59 20.63 20.59 20.63 1.0K
11:58 20.58 20.58 20.57 20.57 2.1K
12:01 20.57 20.57 20.57 20.57 0.5K
12:03 20.57 20.57 20.57 20.57 0.6K
12:05 20.58 20.59 20.58 20.59 1.1K
12:06 20.58 20.58 20.56 20.58 1.2K
12:08 20.57 20.57 20.53 20.53 0.7K
12:09 20.47 20.50 20.47 20.47 1.5K
12:11 20.56 20.56 20.54 20.54 4.5K
12:13 20.53 20.55 20.53 20.53 2.0K
12:14 20.54 20.54 20.54 20.54 0.4K
12:15 20.51 20.59 20.51 20.59 1.1K
12:16 20.63 20.63 20.63 20.63 0.3K
12:17 20.55 20.55 20.55 20.55 0.3K
12:18 20.53 20.60 20.53 20.60 0.9K
12:19 20.53 20.53 20.53 20.53 0.2K
12:21 20.58 20.62 20.58 20.58 1.8K
12:22 20.57 20.57 20.57 20.57 0.2K
12:23 20.57 20.57 20.57 20.57 0.3K
12:24 20.52 20.57 20.52 20.57 5.5K
12:26 20.56 20.56 20.56 20.56 0.6K
12:28 20.58 20.58 20.52 20.52 0.8K
12:29 20.55 20.55 20.55 20.55 0.4K
12:30 20.55 20.56 20.55 20.56 6.2K
12:33 20.55 20.56 20.55 20.56 0.4K
12:34 20.51 20.55 20.51 20.55 0.6K
12:36 20.54 20.54 20.54 20.54 0.3K
12:37 20.52 20.52 20.52 20.52 0.1K
12:38 20.56 20.56 20.56 20.56 0.6K
12:42 20.50 20.55 20.50 20.54 2.4K
12:43 20.57 20.57 20.55 20.55 0.8K
12:45 20.51 20.51 20.51 20.51 0.5K
12:46 20.53 20.53 20.53 20.53 0.7K
12:47 20.54 20.55 20.54 20.55 2.7K
12:48 20.59 20.59 20.59 20.59 1.2K
12:49 20.59 20.59 20.55 20.55 2.9K
12:51 20.58 20.58 20.58 20.58 0.1K
12:52 20.59 20.59 20.59 20.59 0.3K
12:54 20.56 20.56 20.56 20.56 0.1K
12:55 20.56 20.56 20.54 20.55 2.1K
12:56 20.60 20.60 20.60 20.60 1.5K
12:57 20.56 20.56 20.56 20.56 0.2K
12:58 20.59 20.59 20.59 20.59 0.1K
12:59 20.59 20.60 20.59 20.60 0.3K
13:00 20.62 20.62 20.62 20.62 0.9K
13:01 20.62 20.62 20.62 20.62 0.3K
13:02 20.59 20.59 20.59 20.59 0.5K
13:03 20.62 20.65 20.62 20.62 1.0K
13:05 20.62 20.62 20.62 20.62 0.7K
13:07 20.62 20.62 20.59 20.59 1.4K
13:08 20.54 20.57 20.54 20.57 0.8K
13:09 20.58 20.58 20.58 20.58 0.4K
13:10 20.58 20.58 20.58 20.58 0.7K
13:11 20.57 20.57 20.57 20.57 0.3K
13:12 20.57 20.57 20.57 20.57 0.4K
13:13 20.57 20.62 20.53 20.60 2.1K
13:15 20.61 20.64 20.61 20.61 0.8K
13:16 20.61 20.61 20.60 20.60 0.8K
13:18 20.60 20.60 20.60 20.60 2.5K
13:19 20.63 20.63 20.62 20.62 1.1K
13:21 20.61 20.61 20.58 20.58 1.4K
13:23 20.60 20.60 20.60 20.60 1.3K
13:24 20.58 20.58 20.58 20.58 0.4K
13:26 20.59 20.59 20.59 20.59 0.9K
13:27 20.59 20.59 20.59 20.59 0.4K
13:28 20.61 20.64 20.61 20.64 1.2K
13:30 20.64 20.64 20.62 20.62 0.8K
13:31 20.64 20.64 20.64 20.64 0.1K
13:32 20.62 20.62 20.62 20.62 0.7K
13:34 20.66 20.66 20.66 20.66 0.7K
13:38 20.63 20.63 20.63 20.63 0.5K
13:40 20.58 20.58 20.57 20.57 1.2K
13:41 20.61 20.66 20.61 20.66 6.9K
13:43 20.61 20.61 20.61 20.61 0.7K
13:46 20.60 20.60 20.60 20.60 0.3K
13:47 20.66 20.66 20.66 20.66 0.8K
13:48 20.60 20.60 20.60 20.60 2.1K
13:50 20.57 20.57 20.57 20.57 0.4K
13:51 20.58 20.61 20.58 20.61 1.1K
13:52 20.60 20.60 20.60 20.60 0.1K
13:53 20.62 20.62 20.60 20.60 0.9K
13:54 20.61 20.61 20.61 20.61 0.1K
13:55 20.61 20.61 20.60 20.60 0.6K
13:58 20.61 20.61 20.61 20.61 0.4K
14:01 20.58 20.58 20.58 20.58 0.2K
14:02 20.58 20.58 20.58 20.58 1.0K
14:05 20.57 20.57 20.57 20.57 0.3K
14:06 20.59 20.61 20.59 20.61 1.9K
14:07 20.60 20.60 20.60 20.60 0.5K
14:11 20.56 20.58 20.56 20.57 1.3K
14:12 20.55 20.57 20.55 20.57 5.2K
14:13 20.56 20.57 20.56 20.57 1.8K
14:14 20.60 20.60 20.60 20.60 0.6K
14:15 20.64 20.64 20.58 20.58 1.6K
14:20 20.56 20.56 20.56 20.56 2.2K
14:21 20.56 20.56 20.56 20.56 0.4K
14:24 20.51 20.52 20.51 20.52 0.9K
14:27 20.53 20.53 20.53 20.53 0.8K
14:29 20.53 20.55 20.53 20.55 2.6K
14:30 20.54 20.54 20.51 20.51 0.8K
14:31 20.55 20.55 20.55 20.55 0.6K
14:33 20.60 20.60 20.60 20.60 2.2K
14:34 20.59 20.59 20.59 20.59 0.3K
14:35 20.59 20.59 20.57 20.57 0.4K
14:37 20.57 20.57 20.57 20.57 0.6K
14:40 20.55 20.55 20.55 20.55 1.1K
14:42 20.56 20.56 20.56 20.56 0.7K
14:43 20.55 20.55 20.55 20.55 0.4K
14:45 20.54 20.54 20.54 20.54 0.3K
14:46 20.56 20.56 20.56 20.56 0.6K
14:47 20.51 20.54 20.51 20.54 1.3K
14:48 20.49 20.49 20.49 20.49 3.7K
14:49 20.50 20.52 20.50 20.52 6.0K
14:52 20.48 20.54 20.48 20.54 3.9K
14:54 20.55 20.56 20.55 20.56 2.3K
14:55 20.54 20.54 20.54 20.54 0.9K
14:56 20.51 20.53 20.51 20.53 1.0K
14:57 20.52 20.52 20.52 20.52 1.0K
14:58 20.46 20.46 20.46 20.46 0.7K
14:59 20.49 20.49 20.46 20.46 1.1K
15:00 20.49 20.52 20.49 20.49 1.3K
15:01 20.49 20.49 20.49 20.49 0.3K
15:02 20.53 20.53 20.53 20.53 1.7K
15:03 20.54 20.59 20.54 20.59 2.2K
15:05 20.58 20.61 20.58 20.58 1.1K
15:07 20.59 20.59 20.59 20.59 0.4K
15:08 20.59 20.59 20.59 20.59 1.2K
15:09 20.61 20.61 20.61 20.61 0.2K
15:10 20.61 20.64 20.61 20.64 3.8K
15:12 20.66 20.66 20.66 20.66 1.7K
15:13 20.67 20.69 20.67 20.69 2.1K
15:16 20.69 20.69 20.68 20.68 0.8K
15:17 20.70 20.70 20.70 20.70 1.6K
15:18 20.74 20.74 20.74 20.74 0.3K
15:19 20.75 20.76 20.75 20.76 1.0K
15:20 20.76 20.76 20.76 20.76 0.4K
15:21 20.76 20.78 20.75 20.78 2.2K
15:22 20.75 20.76 20.75 20.76 2.2K
15:23 20.73 20.73 20.73 20.73 0.9K
15:25 20.67 20.67 20.60 20.60 1.4K
15:26 20.61 20.61 20.61 20.61 0.9K
15:28 20.60 20.63 20.60 20.62 2.3K
15:29 20.63 20.63 20.63 20.63 1.0K
15:30 20.62 20.62 20.62 20.62 0.4K
15:32 20.63 20.63 20.60 20.62 2.6K
15:34 20.60 20.61 20.59 20.61 1.5K
15:35 20.61 20.61 20.61 20.61 0.3K
15:36 20.59 20.59 20.59 20.59 1.6K
15:37 20.56 20.56 20.56 20.56 1.1K
15:38 20.56 20.59 20.56 20.59 3.2K
15:39 20.56 20.57 20.56 20.56 0.7K
15:40 20.58 20.60 20.58 20.59 5.1K
15:41 20.59 20.59 20.59 20.59 0.3K
15:42 20.61 20.61 20.60 20.60 1.8K
15:43 20.61 20.61 20.54 20.55 6.8K
15:44 20.57 20.57 20.52 20.52 2.0K
15:45 20.50 20.50 20.45 20.45 7.4K
15:46 20.44 20.44 20.44 20.44 0.6K
15:47 20.41 20.44 20.41 20.44 0.5K
15:48 20.43 20.43 20.43 20.43 2.2K
15:49 20.43 20.43 20.43 20.43 0.6K
15:50 20.45 20.48 20.44 20.47 3.6K
15:51 20.44 20.44 20.44 20.44 0.7K
15:52 20.44 20.47 20.44 20.43 8.2K
15:53 20.40 20.41 20.40 20.41 4.3K
15:54 20.40 20.43 20.40 20.43 11.0K
15:55 20.43 20.43 20.37 20.39 5.3K
15:56 20.38 20.41 20.36 20.36 6.9K
15:57 20.36 20.39 20.36 20.38 10.0K
15:58 20.37 20.40 20.37 20.40 6.0K
15:59 20.41 20.41 20.35 20.39 71.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available