Byrna Technologies

BYRN
🏛️ usa →
22.80
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 28.63 29.63 28.12 28.63 5.6K
09:32 28.63 28.63 28.63 28.63 0.1K
09:33 28.95 29.00 28.95 29.00 1.0K
09:34 29.00 29.04 28.99 29.04 1.4K
09:35 29.04 29.61 29.04 29.61 8.0K
09:36 29.61 29.90 29.61 29.79 2.1K
09:37 29.61 29.87 29.61 29.76 1.5K
09:38 29.76 29.97 29.76 29.97 1.6K
09:39 29.70 29.99 29.70 29.83 7.2K
09:40 29.83 29.83 29.80 29.80 0.5K
09:41 29.80 29.80 29.80 29.80 0.2K
09:42 29.80 29.95 29.80 29.90 0.7K
09:43 29.90 29.97 29.79 29.79 0.4K
09:44 29.79 29.79 29.79 29.79 0.2K
09:45 29.79 29.79 29.79 29.79 0.3K
09:46 29.97 29.98 29.97 29.98 0.8K
09:47 29.98 29.98 29.89 29.89 0.3K
09:48 29.89 29.89 29.82 29.82 4.4K
09:49 29.81 29.81 29.81 29.81 0.3K
09:50 29.81 29.81 29.81 29.81 0.1K
09:51 29.81 29.81 29.81 29.81 0.0K
09:52 29.80 29.80 29.57 29.57 2.4K
09:53 29.38 29.38 29.38 29.38 0.8K
09:54 29.38 29.38 29.13 29.13 1.2K
09:55 29.13 29.29 29.13 29.29 0.5K
09:56 29.29 29.31 29.21 29.31 0.6K
09:57 29.31 29.40 29.31 29.34 1.5K
09:58 29.46 29.46 29.30 29.30 0.6K
09:59 29.31 29.31 29.31 29.31 0.2K
10:00 29.34 29.34 29.34 29.34 0.3K
10:01 29.34 29.34 29.20 29.23 0.9K
10:02 29.23 29.44 29.23 29.44 2.7K
10:03 29.44 29.44 29.40 29.43 0.7K
10:04 29.28 29.28 29.07 29.07 2.0K
10:05 29.07 29.12 29.07 29.12 2.8K
10:06 29.12 29.12 29.05 29.05 0.5K
10:07 29.05 29.05 29.05 29.05 0.4K
10:08 29.05 29.05 29.05 29.05 0.2K
10:09 29.05 29.05 29.04 29.04 0.2K
10:10 29.04 29.04 29.04 29.04 0.1K
10:11 29.04 29.04 29.04 29.04 0.3K
10:12 29.04 29.26 29.04 29.26 0.9K
10:13 29.33 29.39 29.33 29.39 1.4K
10:14 29.40 29.47 29.21 29.21 0.6K
10:15 29.21 29.23 29.21 29.23 0.4K
10:16 29.23 29.23 29.23 29.23 0.0K
10:17 29.23 29.50 29.23 29.50 0.8K
10:18 29.49 29.49 29.49 29.49 0.6K
10:19 29.48 29.48 29.48 29.48 0.2K
10:20 29.48 29.48 29.48 29.48 1.2K
10:21 29.48 29.48 29.48 29.48 1.6K
10:22 29.48 29.49 29.48 29.49 0.4K
10:23 29.57 29.57 29.57 29.57 0.8K
10:24 29.57 29.57 29.57 29.57 0.6K
10:25 29.57 29.57 29.57 29.57 0.0K
10:26 29.64 29.64 29.64 29.64 2.0K
10:27 29.64 29.64 29.64 29.64 0.1K
10:28 29.64 29.74 29.64 29.74 0.2K
10:29 29.74 29.85 29.74 29.85 0.6K
10:30 29.85 29.87 29.85 29.87 0.4K
10:31 29.87 29.87 29.87 29.87 0.1K
10:32 29.86 29.86 29.64 29.64 0.4K
10:33 29.64 29.64 29.64 29.64 0.2K
10:34 29.64 29.64 29.64 29.64 0.3K
10:35 29.64 29.64 29.64 29.64 0.4K
10:36 29.77 29.83 29.77 29.83 1.1K
10:37 29.83 29.83 29.83 29.83 0.1K
10:38 29.83 29.83 29.83 29.83 0.3K
10:39 29.83 29.83 29.83 29.83 0.0K
10:40 29.83 29.83 29.83 29.83 0.0K
10:41 29.83 29.83 29.70 29.70 0.5K
10:42 29.70 29.70 29.61 29.61 1.7K
10:43 29.61 29.61 29.46 29.46 2.1K
10:44 29.58 29.58 29.58 29.58 0.9K
10:45 29.58 29.62 29.58 29.62 2.0K
10:46 29.62 29.62 29.50 29.50 0.2K
10:47 29.50 29.50 29.50 29.50 0.0K
10:48 29.50 29.50 29.50 29.50 0.5K
10:49 29.50 29.72 29.50 29.72 1.6K
10:50 29.72 29.72 29.72 29.72 0.1K
10:51 29.71 29.71 29.54 29.69 1.7K
10:52 29.60 29.72 29.60 29.72 0.8K
10:53 29.72 29.72 29.72 29.72 0.1K
10:54 29.72 29.72 29.62 29.62 0.4K
10:55 29.62 29.71 29.62 29.71 0.2K
10:56 29.71 29.72 29.71 29.72 0.5K
10:57 29.72 29.72 29.72 29.72 0.1K
10:58 29.72 29.72 29.72 29.72 0.0K
10:59 29.72 29.72 29.65 29.65 0.5K
11:00 29.65 29.65 29.65 29.65 0.3K
11:01 29.65 29.74 29.65 29.74 0.6K
11:02 29.74 29.74 29.72 29.72 0.2K
11:03 29.72 29.73 29.67 29.73 0.7K
11:04 29.73 29.73 29.73 29.73 0.0K
11:05 29.73 29.73 29.72 29.72 0.3K
11:06 29.72 29.76 29.72 29.76 0.5K
11:07 29.76 29.76 29.76 29.76 0.6K
11:08 29.76 29.76 29.62 29.62 0.8K
11:09 29.62 29.62 29.62 29.62 0.1K
11:10 29.62 29.62 29.62 29.62 0.3K
11:11 29.62 29.76 29.62 29.76 0.6K
11:12 29.75 29.75 29.69 29.69 3.2K
11:13 29.62 29.74 29.62 29.74 1.9K
11:14 29.74 29.74 29.62 29.62 0.3K
11:15 29.62 29.62 29.62 29.62 0.0K
11:16 29.62 29.62 29.62 29.62 0.1K
11:17 29.74 29.74 29.62 29.62 0.2K
11:18 29.62 29.62 29.62 29.62 0.1K
11:19 29.62 29.83 29.62 29.83 0.3K
11:20 29.83 29.83 29.83 29.83 0.0K
11:21 29.83 29.83 29.83 29.83 0.2K
11:22 29.83 29.83 29.77 29.77 2.9K
11:23 29.77 29.77 29.72 29.72 0.3K
11:24 29.72 29.72 29.72 29.72 0.9K
11:25 29.72 29.72 29.72 29.72 0.1K
11:26 29.72 29.85 29.72 29.85 0.5K
11:27 29.85 29.85 29.77 29.77 3.6K
11:28 29.77 29.83 29.76 29.76 8.5K
11:29 29.74 29.86 29.66 29.86 17.0K
11:30 29.86 29.86 29.83 29.83 2.3K
11:31 29.83 29.83 29.83 29.83 0.2K
11:32 29.83 29.83 29.83 29.83 0.1K
11:33 29.85 29.95 29.85 29.95 4.0K
11:34 29.82 29.91 29.82 29.91 59.5K
11:35 29.87 29.87 29.83 29.83 1.6K
11:36 29.82 29.90 29.82 29.84 3.3K
11:37 29.84 29.90 29.84 29.90 2.6K
11:38 29.84 29.89 29.80 29.81 7.3K
11:39 29.81 29.81 29.81 29.81 0.7K
11:40 29.77 29.89 29.77 29.89 7.0K
11:41 29.89 29.89 29.89 29.89 0.1K
11:42 29.89 29.89 29.89 29.89 0.1K
11:43 29.89 29.89 29.89 29.89 0.4K
11:44 29.89 29.89 29.89 29.89 0.5K
11:45 29.89 30.00 29.89 30.00 6.8K
11:46 30.00 30.00 30.00 30.00 0.8K
11:47 30.00 30.00 29.99 29.99 3.0K
11:48 30.15 30.20 30.10 30.10 10.5K
11:49 30.24 30.24 30.22 30.22 1.5K
11:50 30.17 30.18 30.17 30.18 4.6K
11:51 30.18 30.28 30.10 30.10 3.1K
11:52 30.10 30.26 30.04 30.19 3.4K
11:53 30.19 30.19 30.19 30.19 0.5K
11:54 30.19 30.30 30.19 30.21 2.5K
11:55 30.21 30.21 30.13 30.13 6.4K
11:56 30.10 30.10 30.10 30.10 1.9K
11:57 30.08 30.08 30.02 30.07 1.8K
11:58 30.08 30.08 30.07 30.07 1.0K
11:59 30.07 30.07 29.93 30.01 0.5K
12:00 30.01 30.10 30.01 30.10 4.0K
12:01 30.10 30.17 30.10 30.17 1.2K
12:02 30.09 30.09 30.09 30.09 0.9K
12:03 30.04 30.10 30.04 30.09 1.5K
12:04 30.02 30.02 30.02 30.02 6.6K
12:05 30.02 30.02 30.02 30.02 0.1K
12:06 30.10 30.10 29.93 29.93 0.8K
12:07 29.93 29.99 29.93 29.99 0.2K
12:08 29.99 29.99 29.99 29.99 0.0K
12:09 29.99 29.99 29.99 29.99 0.1K
12:10 29.99 29.99 29.99 29.99 0.0K
12:11 29.99 29.99 29.92 29.95 2.2K
12:12 29.95 30.11 29.95 30.11 2.3K
12:13 30.11 30.11 30.11 30.11 0.3K
12:14 30.11 30.14 30.10 30.10 6.2K
12:15 30.23 30.34 30.23 30.34 1.1K
12:16 30.34 30.38 30.34 30.38 0.3K
12:17 30.38 30.42 30.38 30.42 1.0K
12:18 30.66 30.66 30.66 30.66 2.0K
12:19 30.67 30.77 30.67 30.77 2.6K
12:20 30.77 30.77 30.74 30.74 0.5K
12:21 30.74 30.74 30.60 30.60 0.9K
12:22 30.60 30.60 30.60 30.60 0.1K
12:23 30.60 30.60 30.59 30.59 0.6K
12:24 30.59 30.59 30.57 30.57 0.4K
12:25 30.57 30.69 30.57 30.69 0.6K
12:26 30.69 30.69 30.69 30.69 0.4K
12:27 30.69 30.69 30.69 30.69 0.3K
12:28 30.51 30.51 30.51 30.51 0.3K
12:29 30.51 30.51 30.51 30.51 0.4K
12:30 30.51 30.59 30.51 30.59 0.2K
12:31 30.59 30.59 30.57 30.57 2.5K
12:32 30.57 30.57 30.57 30.57 0.1K
12:33 30.57 30.57 30.57 30.57 0.1K
12:34 30.52 30.52 30.52 30.52 0.7K
12:35 30.52 30.57 30.52 30.57 0.1K
12:36 30.57 30.57 30.45 30.45 0.4K
12:37 30.45 30.45 30.45 30.45 0.1K
12:38 30.52 30.52 30.52 30.52 0.2K
12:39 30.52 30.58 30.52 30.58 0.3K
12:40 30.58 30.58 30.45 30.52 0.5K
12:41 30.58 30.59 30.58 30.59 1.3K
12:42 30.58 30.59 30.58 30.59 0.3K
12:43 30.59 30.62 30.53 30.62 5.9K
12:44 30.62 30.62 30.62 30.62 0.0K
12:45 30.62 30.62 30.62 30.62 0.1K
12:46 30.62 30.62 30.62 30.62 0.1K
12:47 30.62 30.62 30.62 30.62 0.2K
12:48 30.62 30.62 30.47 30.47 3.2K
12:49 30.40 30.40 30.40 30.40 1.1K
12:50 30.40 30.52 30.40 30.52 1.3K
12:51 30.52 30.52 30.43 30.43 0.5K
12:52 30.43 30.43 30.36 30.36 0.1K
12:53 30.36 30.36 30.36 30.36 0.3K
12:54 30.36 30.36 30.36 30.36 0.0K
12:55 30.36 30.54 30.36 30.54 0.9K
12:56 30.54 30.54 30.54 30.54 0.1K
12:57 30.54 30.62 30.54 30.62 0.4K
12:58 30.62 30.62 30.62 30.62 0.3K
12:59 30.62 30.62 30.62 30.62 0.1K
13:00 30.62 30.62 30.62 30.62 0.2K
13:01 30.62 30.62 30.62 30.62 0.3K
13:02 30.62 30.62 30.62 30.62 0.2K
13:03 30.62 30.62 30.60 30.60 0.8K
13:04 30.60 30.60 30.60 30.60 0.3K
13:05 30.52 30.52 30.52 30.52 0.6K
13:06 30.52 30.52 30.52 30.52 0.0K
13:07 30.63 30.63 30.63 30.63 0.2K
13:08 30.54 30.54 30.54 30.54 0.5K
13:09 30.54 30.60 30.54 30.60 0.3K
13:10 30.60 30.60 30.57 30.57 0.3K
13:11 30.57 30.57 30.57 30.57 1.3K
13:12 30.57 30.58 30.57 30.58 3.2K
13:13 30.58 30.58 30.58 30.58 0.0K
13:14 30.58 30.58 30.58 30.58 0.3K
13:15 30.58 30.58 30.58 30.58 0.0K
13:16 30.58 30.78 30.58 30.78 10.7K
13:17 30.89 30.89 30.89 30.89 1.9K
13:18 30.81 30.83 30.81 30.83 2.1K
13:19 30.83 30.88 30.83 30.88 1.4K
13:20 30.88 30.88 30.88 30.88 0.3K
13:21 30.88 30.88 30.85 30.85 0.4K
13:22 30.85 30.85 30.85 30.85 0.0K
13:23 30.85 30.85 30.85 30.85 0.5K
13:24 30.89 30.89 30.89 30.89 1.5K
13:25 30.87 30.87 30.87 30.87 2.3K
13:26 30.87 30.87 30.87 30.87 0.0K
13:27 30.87 30.87 30.72 30.77 2.9K
13:28 30.75 30.75 30.75 30.75 0.3K
13:29 30.71 30.71 30.71 30.71 1.3K
13:30 30.71 30.71 30.71 30.71 0.1K
13:31 30.71 30.71 30.68 30.68 0.5K
13:32 30.68 30.68 30.68 30.68 0.4K
13:33 30.68 30.85 30.68 30.85 1.1K
13:34 30.85 30.85 30.85 30.85 0.0K
13:35 30.85 30.85 30.84 30.84 0.3K
13:36 30.84 30.84 30.79 30.79 0.2K
13:37 30.83 30.83 30.80 30.80 1.1K
13:38 30.80 30.89 30.80 30.89 0.3K
13:39 30.89 30.89 30.77 30.79 1.3K
13:40 30.79 30.81 30.79 30.81 0.3K
13:41 30.76 30.76 30.76 30.76 0.8K
13:42 30.76 30.83 30.76 30.83 1.4K
13:43 30.83 30.83 30.83 30.83 0.2K
13:44 30.83 30.83 30.71 30.71 2.2K
13:45 30.71 30.76 30.71 30.76 0.8K
13:46 30.76 30.76 30.75 30.75 0.6K
13:47 30.75 30.75 30.75 30.75 0.5K
13:48 30.75 30.78 30.75 30.78 0.4K
13:49 30.78 30.78 30.78 30.78 0.0K
13:50 30.78 30.79 30.78 30.79 0.2K
13:51 30.79 30.79 30.79 30.79 0.3K
13:52 30.79 30.79 30.79 30.79 0.4K
13:53 30.79 30.79 30.79 30.79 0.4K
13:54 30.81 30.81 30.75 30.75 1.7K
13:55 30.76 30.80 30.76 30.80 1.8K
13:56 30.80 30.80 30.80 30.80 0.3K
13:57 30.80 30.80 30.80 30.80 0.2K
13:58 30.80 30.80 30.80 30.80 0.1K
13:59 30.80 30.80 30.80 30.80 0.1K
14:00 30.80 30.86 30.80 30.86 1.3K
14:01 30.86 30.86 30.86 30.86 0.2K
14:02 30.86 30.86 30.86 30.86 0.2K
14:03 30.86 30.86 30.86 30.86 0.2K
14:04 30.86 30.86 30.86 30.86 0.2K
14:05 30.85 30.85 30.85 30.85 0.7K
14:06 30.85 30.85 30.85 30.85 0.2K
14:07 30.85 30.85 30.85 30.85 0.2K
14:08 30.85 30.85 30.79 30.79 1.2K
14:09 30.79 30.79 30.79 30.79 0.2K
14:10 30.79 30.79 30.79 30.79 0.4K
14:11 30.79 30.85 30.79 30.85 0.3K
14:12 30.85 30.85 30.85 30.85 0.5K
14:13 30.85 30.88 30.85 30.88 0.2K
14:14 30.88 30.88 30.88 30.88 0.0K
14:15 30.88 30.88 30.88 30.88 1.4K
14:16 30.88 30.88 30.88 30.88 1.2K
14:17 30.88 30.95 30.88 30.95 0.3K
14:18 30.88 30.88 30.88 30.88 1.0K
14:19 30.88 30.88 30.88 30.88 0.7K
14:20 30.88 30.88 30.76 30.80 4.4K
14:21 30.80 30.80 30.70 30.70 0.6K
14:22 30.79 30.79 30.78 30.78 9.7K
14:23 30.78 30.78 30.78 30.78 0.0K
14:24 30.85 30.85 30.85 30.85 0.6K
14:25 30.85 30.85 30.69 30.69 0.3K
14:26 30.69 30.80 30.69 30.80 0.5K
14:27 30.80 30.80 30.80 30.80 0.3K
14:28 30.90 30.96 30.90 30.96 1.0K
14:29 30.96 30.96 30.96 30.96 0.0K
14:30 30.96 30.96 30.96 30.96 0.3K
14:31 30.96 31.10 30.96 31.10 8.2K
14:32 31.07 31.07 30.99 31.06 1.7K
14:33 31.06 31.06 31.06 31.06 1.1K
14:34 31.06 31.08 31.06 31.08 2.9K
14:35 31.08 31.11 31.02 31.02 0.9K
14:36 31.02 31.02 31.02 31.02 1.0K
14:37 31.02 31.13 31.02 31.13 0.2K
14:38 31.13 31.13 31.04 31.12 1.2K
14:39 31.09 31.10 31.09 31.10 1.4K
14:40 31.10 31.13 31.10 31.13 0.3K
14:41 31.13 31.13 31.13 31.13 0.5K
14:42 31.03 31.16 31.03 31.16 6.8K
14:43 31.16 31.16 31.13 31.13 1.1K
14:44 31.20 31.20 31.19 31.19 7.9K
14:45 31.28 31.28 31.22 31.22 0.8K
14:46 31.27 31.28 31.27 31.28 2.3K
14:47 31.28 31.28 31.28 31.28 0.3K
14:48 31.28 31.28 31.17 31.17 1.4K
14:49 31.17 31.17 31.17 31.17 0.2K
14:50 31.17 31.28 31.17 31.26 2.6K
14:51 31.26 31.26 31.02 31.02 3.8K
14:52 31.02 31.09 31.02 31.09 0.2K
14:53 31.09 31.09 31.09 31.09 0.3K
14:54 31.09 31.09 31.09 31.09 0.8K
14:55 31.11 31.11 31.11 31.11 0.3K
14:56 31.20 31.20 31.17 31.17 0.7K
14:57 31.17 31.17 31.17 31.17 0.2K
14:58 31.17 31.17 31.17 31.17 0.2K
14:59 31.17 31.20 31.17 31.20 0.2K
15:00 31.20 31.24 31.14 31.24 1.8K
15:01 31.24 31.24 31.14 31.14 0.3K
15:02 31.14 31.14 31.10 31.10 0.2K
15:03 31.04 31.08 31.01 31.07 3.4K
15:04 31.07 31.09 31.07 31.09 1.7K
15:05 31.07 31.07 31.07 31.07 0.3K
15:06 31.07 31.07 31.07 31.07 0.5K
15:07 31.07 31.08 31.06 31.06 0.6K
15:08 31.06 31.07 31.06 31.07 0.4K
15:09 31.07 31.07 31.07 31.07 0.3K
15:10 31.07 31.07 31.07 31.07 0.3K
15:11 31.07 31.07 31.06 31.06 0.5K
15:12 31.06 31.06 31.06 31.06 0.6K
15:13 31.06 31.06 31.06 31.06 0.2K
15:14 31.06 31.07 31.06 31.07 0.3K
15:15 31.11 31.11 31.11 31.11 0.4K
15:16 31.11 31.11 31.06 31.06 0.6K
15:17 31.06 31.06 31.06 31.06 0.7K
15:18 31.03 31.03 31.01 31.01 3.1K
15:19 31.01 31.01 30.97 30.97 1.5K
15:20 30.97 30.97 30.90 30.90 2.8K
15:21 30.90 30.90 30.90 30.90 0.3K
15:22 30.90 30.97 30.90 30.97 2.0K
15:23 30.99 31.07 30.99 31.07 1.0K
15:24 31.05 31.06 31.05 31.06 0.4K
15:25 31.06 31.06 31.06 31.06 0.6K
15:26 31.06 31.15 31.06 31.07 2.6K
15:27 31.07 31.07 31.07 31.07 0.2K
15:28 31.08 31.08 31.08 31.08 0.5K
15:29 31.08 31.09 31.08 31.09 0.8K
15:30 31.09 31.09 31.09 31.09 0.3K
15:31 31.09 31.09 31.09 31.09 1.0K
15:32 31.09 31.09 31.08 31.08 0.3K
15:33 31.08 31.08 31.08 31.08 0.9K
15:34 31.08 31.08 31.08 31.08 0.4K
15:35 31.08 31.08 31.07 31.07 1.7K
15:36 31.07 31.08 31.03 31.03 0.7K
15:37 31.03 31.08 31.03 31.08 1.0K
15:38 31.08 31.08 31.07 31.07 0.8K
15:39 31.07 31.13 31.07 31.10 0.9K
15:40 31.10 31.14 31.10 31.10 1.0K
15:41 31.16 31.32 31.16 31.32 1.8K
15:42 31.32 31.32 31.17 31.17 0.9K
15:43 31.18 31.18 31.07 31.09 4.5K
15:44 31.02 31.06 31.02 31.05 1.8K
15:45 31.05 31.05 31.05 31.05 0.6K
15:46 31.05 31.07 31.05 31.06 2.2K
15:47 31.13 31.13 31.13 31.13 1.3K
15:48 31.16 31.16 31.08 31.08 0.6K
15:49 31.08 31.14 31.08 31.14 2.3K
15:50 31.08 31.10 31.08 31.10 1.6K
15:51 31.10 31.11 31.10 31.10 2.6K
15:52 31.10 31.10 31.10 31.10 0.6K
15:53 31.09 31.15 31.03 31.15 2.4K
15:54 31.15 31.15 31.14 31.14 0.8K
15:55 31.14 31.14 31.08 31.12 1.2K
15:56 31.12 31.13 31.10 31.12 8.5K
15:57 31.17 31.19 31.15 31.19 4.0K
15:58 31.19 31.19 31.14 31.19 3.4K
15:59 31.13 31.20 31.13 31.17 4.9K
16:00 31.17 31.60 31.13 31.14 51.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available