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 30.93 31.46 30.47 30.47 22.0K
09:32 30.47 30.47 30.47 30.47 0.1K
09:33 30.64 30.64 30.64 30.64 1.0K
09:34 30.64 30.71 30.64 30.71 0.4K
09:35 30.86 30.86 30.86 30.86 0.2K
09:36 30.86 30.86 30.60 30.60 1.0K
09:37 30.60 30.60 30.47 30.47 1.0K
09:38 30.19 30.49 30.19 30.49 1.4K
09:39 30.36 30.38 30.36 30.38 0.5K
09:40 30.38 30.53 30.38 30.53 0.7K
09:41 30.64 30.64 30.52 30.61 1.1K
09:42 30.61 30.61 30.61 30.61 0.2K
09:43 30.61 30.61 30.46 30.46 1.0K
09:44 30.46 30.62 30.46 30.62 0.3K
09:45 30.62 30.62 30.51 30.55 0.9K
09:46 30.55 30.87 30.51 30.87 1.1K
09:47 30.87 30.87 30.87 30.87 0.4K
09:48 30.79 30.79 30.63 30.63 0.6K
09:49 30.76 30.82 30.76 30.82 2.8K
09:50 30.82 30.82 30.68 30.68 0.3K
09:51 30.68 30.68 30.66 30.66 0.7K
09:52 30.66 30.66 30.65 30.65 0.4K
09:53 30.65 30.79 30.50 30.50 2.4K
09:54 30.50 30.77 30.50 30.59 2.9K
09:55 30.59 30.68 30.59 30.68 0.1K
09:56 30.68 30.68 30.68 30.68 0.8K
09:57 30.68 30.78 30.60 30.78 2.7K
09:58 30.78 30.78 30.77 30.77 0.2K
09:59 30.77 30.77 30.76 30.76 0.1K
10:00 30.76 30.76 30.62 30.62 0.2K
10:01 30.62 30.62 30.62 30.62 0.6K
10:02 30.62 30.78 30.62 30.78 1.2K
10:03 30.78 30.78 30.46 30.46 1.0K
10:04 30.46 30.72 30.46 30.72 2.2K
10:05 30.72 30.72 30.72 30.72 0.3K
10:06 30.60 30.72 30.60 30.70 2.4K
10:07 30.70 30.72 30.59 30.60 4.0K
10:08 30.65 30.80 30.65 30.78 0.7K
10:09 30.50 30.62 30.50 30.62 1.8K
10:10 30.62 30.71 30.62 30.71 0.5K
10:11 30.71 30.76 30.71 30.76 1.1K
10:12 30.76 30.76 30.67 30.67 0.7K
10:13 30.67 30.67 30.65 30.65 4.1K
10:14 30.65 30.74 30.65 30.74 2.0K
10:15 30.68 30.68 30.68 30.68 10.1K
10:16 30.66 30.66 30.57 30.57 1.1K
10:17 30.57 30.63 30.57 30.60 1.0K
10:18 30.66 30.66 30.58 30.60 32.3K
10:19 30.60 30.60 30.40 30.42 8.8K
10:20 30.32 30.32 29.92 29.92 12.9K
10:21 29.92 29.97 29.83 29.83 2.0K
10:22 29.83 29.99 29.83 29.99 1.5K
10:23 29.99 29.99 29.94 29.94 2.7K
10:24 29.94 30.10 29.94 30.10 1.3K
10:25 30.04 30.15 30.04 30.15 0.9K
10:26 30.18 30.33 30.17 30.17 2.1K
10:27 30.20 30.20 30.09 30.13 4.5K
10:28 30.12 30.13 30.00 30.00 3.8K
10:29 29.91 29.94 29.91 29.94 1.7K
10:30 29.94 29.94 29.94 29.94 0.0K
10:31 29.94 29.94 29.94 29.94 0.7K
10:32 30.02 30.26 30.02 30.26 5.4K
10:33 30.12 30.12 30.12 30.12 0.2K
10:34 30.12 30.24 30.12 30.13 1.2K
10:35 30.24 30.24 30.22 30.22 1.4K
10:36 30.22 30.22 30.16 30.16 0.4K
10:37 30.16 30.26 30.16 30.26 1.0K
10:38 30.26 30.26 30.26 30.26 0.0K
10:39 30.26 30.26 30.09 30.09 0.4K
10:40 30.14 30.14 30.14 30.14 1.0K
10:41 30.14 30.14 30.14 30.14 0.0K
10:42 30.14 30.14 30.14 30.14 0.7K
10:43 30.11 30.11 30.11 30.11 0.3K
10:44 30.11 30.23 30.11 30.23 0.5K
10:45 30.23 30.23 30.23 30.23 0.5K
10:46 30.23 30.23 30.23 30.23 0.0K
10:47 30.23 30.23 30.23 30.23 0.0K
10:48 30.26 30.31 30.26 30.31 0.7K
10:49 30.31 30.45 30.31 30.45 0.6K
10:50 30.45 30.49 30.33 30.49 2.0K
10:51 30.49 30.49 30.49 30.49 0.3K
10:52 30.49 30.49 30.49 30.49 0.5K
10:53 30.49 30.49 30.44 30.44 0.5K
10:54 30.44 30.44 30.44 30.44 0.5K
10:55 30.44 30.44 30.44 30.44 0.2K
10:56 30.44 30.44 30.44 30.44 0.2K
10:57 30.44 30.44 30.44 30.44 0.4K
10:58 30.44 30.44 30.44 30.44 0.5K
10:59 30.44 30.44 30.44 30.44 0.0K
11:00 30.50 30.56 30.50 30.54 1.9K
11:01 30.54 30.54 30.41 30.54 1.0K
11:02 30.54 30.54 30.54 30.54 0.6K
11:03 30.55 30.55 30.55 30.55 1.2K
11:04 30.55 30.55 30.41 30.41 3.6K
11:05 30.41 30.41 30.38 30.38 0.2K
11:06 30.38 30.38 30.38 30.38 0.3K
11:07 30.38 30.38 30.38 30.38 0.1K
11:08 30.38 30.38 30.38 30.38 0.5K
11:09 30.38 30.38 30.29 30.31 1.2K
11:10 30.31 30.31 30.20 30.23 0.8K
11:11 30.23 30.23 30.23 30.23 0.1K
11:12 30.23 30.23 30.16 30.16 0.1K
11:13 30.16 30.30 30.13 30.30 1.4K
11:14 30.20 30.20 30.20 30.20 0.2K
11:15 30.20 30.21 30.20 30.21 0.6K
11:16 30.21 30.21 30.21 30.21 0.3K
11:17 30.28 30.28 30.28 30.28 0.1K
11:18 30.29 30.29 30.29 30.29 0.1K
11:19 30.29 30.29 30.29 30.29 0.0K
11:20 30.29 30.30 30.21 30.30 0.7K
11:21 30.30 30.30 30.30 30.30 0.1K
11:22 30.30 30.30 30.29 30.29 0.2K
11:23 30.22 30.22 30.22 30.22 0.8K
11:24 30.22 30.22 30.16 30.16 2.7K
11:25 30.16 30.26 30.16 30.26 0.8K
11:26 30.26 30.26 30.26 30.26 0.0K
11:27 30.27 30.28 30.27 30.28 0.5K
11:28 30.28 30.28 30.28 30.28 0.1K
11:29 30.28 30.28 30.28 30.28 0.1K
11:30 30.28 30.28 30.20 30.20 0.5K
11:31 30.20 30.20 30.20 30.20 0.0K
11:32 30.24 30.26 30.22 30.22 1.8K
11:33 30.22 30.22 30.22 30.22 0.2K
11:34 30.22 30.22 30.22 30.22 0.1K
11:35 30.22 30.27 30.22 30.27 0.4K
11:36 30.27 30.27 30.25 30.25 0.3K
11:37 30.25 30.25 30.25 30.25 0.1K
11:38 30.25 30.25 30.25 30.25 0.1K
11:39 30.25 30.25 30.22 30.22 0.5K
11:40 30.22 30.22 30.22 30.22 0.7K
11:41 30.22 30.22 29.96 29.96 3.0K
11:42 29.96 29.96 29.96 29.96 0.2K
11:43 29.96 29.99 29.96 29.99 0.2K
11:44 29.87 29.87 29.80 29.80 7.6K
11:45 29.80 29.80 29.80 29.80 0.0K
11:46 29.80 29.92 29.80 29.92 1.5K
11:47 29.92 29.92 29.89 29.89 2.3K
11:48 29.89 29.91 29.89 29.89 1.7K
11:49 29.89 29.89 29.89 29.89 0.2K
11:50 29.89 29.89 29.89 29.89 1.4K
11:51 29.89 29.89 29.89 29.89 0.3K
11:52 29.89 29.89 29.89 29.89 0.6K
11:53 29.89 29.92 29.89 29.92 2.0K
11:54 29.88 29.88 29.88 29.88 3.2K
11:55 29.88 29.88 29.88 29.88 1.4K
11:56 29.88 29.91 29.88 29.91 0.4K
11:57 29.91 29.92 29.91 29.92 0.2K
11:58 29.92 29.92 29.92 29.92 0.7K
11:59 29.92 29.92 29.92 29.92 0.0K
12:00 29.92 29.92 29.84 29.84 0.4K
12:01 29.84 29.92 29.84 29.92 0.5K
12:02 29.92 29.92 29.92 29.92 0.0K
12:03 29.95 29.95 29.92 29.92 0.6K
12:04 29.92 29.97 29.84 29.97 5.1K
12:05 29.97 29.97 29.97 29.97 0.2K
12:06 29.86 30.02 29.86 30.02 2.9K
12:07 30.02 30.03 30.02 30.03 0.2K
12:08 29.96 29.96 29.87 29.87 4.7K
12:09 29.87 29.87 29.86 29.86 0.2K
12:10 29.86 29.86 29.86 29.86 0.2K
12:11 29.86 29.92 29.86 29.92 1.6K
12:12 29.92 29.92 29.92 29.92 0.0K
12:13 29.92 29.92 29.87 29.87 0.4K
12:14 29.87 29.93 29.87 29.93 0.6K
12:15 29.87 29.87 29.87 29.87 1.1K
12:16 29.92 29.92 29.87 29.87 0.3K
12:17 29.87 29.89 29.87 29.87 4.0K
12:18 29.87 29.87 29.87 29.87 0.5K
12:19 29.87 29.87 29.82 29.82 11.3K
12:20 29.82 29.82 29.80 29.80 0.9K
12:21 29.80 29.80 29.77 29.77 0.1K
12:22 29.77 29.77 29.77 29.77 0.1K
12:23 29.77 29.77 29.77 29.77 0.1K
12:24 29.77 29.77 29.77 29.77 0.2K
12:25 29.77 29.82 29.77 29.82 0.5K
12:26 29.83 29.89 29.83 29.89 2.7K
12:27 29.89 29.90 29.89 29.90 2.0K
12:28 29.91 29.91 29.91 29.91 0.2K
12:29 29.90 29.90 29.85 29.85 0.4K
12:30 29.85 29.85 29.85 29.85 0.2K
12:31 29.98 30.02 29.94 30.00 2.5K
12:32 30.00 30.00 30.00 30.00 0.5K
12:33 30.00 30.05 30.00 30.05 0.3K
12:34 30.05 30.05 30.05 30.05 0.0K
12:35 30.05 30.05 29.96 29.96 0.1K
12:36 29.96 29.99 29.96 29.99 0.3K
12:37 29.99 29.99 29.90 29.91 1.4K
12:38 29.91 29.91 29.91 29.91 0.1K
12:39 29.91 29.92 29.89 29.92 0.7K
12:40 29.92 29.92 29.92 29.92 0.1K
12:41 29.92 29.92 29.92 29.92 0.3K
12:42 29.92 29.92 29.92 29.92 0.0K
12:43 29.92 29.92 29.84 29.84 0.3K
12:44 29.84 29.89 29.77 29.77 6.4K
12:45 29.72 29.72 29.72 29.72 0.6K
12:46 29.72 29.72 29.68 29.69 0.8K
12:47 29.69 29.73 29.69 29.73 0.7K
12:48 29.73 29.73 29.69 29.69 0.2K
12:49 29.69 29.69 29.69 29.69 0.0K
12:50 29.69 29.73 29.68 29.68 1.0K
12:51 29.68 29.68 29.68 29.68 0.1K
12:52 29.63 29.73 29.63 29.73 1.8K
12:53 29.73 29.75 29.73 29.75 0.7K
12:54 29.75 29.75 29.75 29.75 0.1K
12:55 29.75 29.75 29.75 29.75 0.0K
12:56 29.75 29.75 29.73 29.73 0.7K
12:57 29.73 29.77 29.73 29.77 0.8K
12:58 29.80 29.80 29.80 29.80 0.1K
12:59 29.80 29.80 29.80 29.80 0.5K
13:00 29.80 29.80 29.80 29.80 0.2K
13:01 29.80 29.88 29.80 29.88 0.4K
13:02 29.88 29.98 29.84 29.98 1.7K
13:03 29.98 29.99 29.98 29.99 4.7K
13:04 29.99 29.99 29.98 29.98 0.1K
13:05 29.98 29.99 29.98 29.99 0.3K
13:06 29.93 29.99 29.93 29.99 1.1K
13:07 29.99 29.99 29.99 29.99 0.0K
13:08 29.99 29.99 29.79 29.87 2.8K
13:09 29.87 29.87 29.87 29.87 0.1K
13:10 29.87 29.94 29.87 29.94 0.8K
13:11 29.94 29.94 29.94 29.94 0.0K
13:12 29.94 29.94 29.94 29.94 0.1K
13:13 29.94 29.94 29.94 29.94 0.0K
13:14 29.95 29.95 29.95 29.95 0.1K
13:15 29.95 29.95 29.95 29.95 0.0K
13:16 29.95 29.95 29.95 29.95 0.0K
13:17 29.95 29.95 29.86 29.91 1.5K
13:18 29.91 29.91 29.91 29.91 0.1K
13:19 29.91 29.94 29.91 29.94 0.4K
13:20 29.94 29.94 29.94 29.94 0.0K
13:21 29.94 29.94 29.91 29.91 0.7K
13:22 29.91 29.91 29.91 29.91 0.1K
13:23 29.95 29.95 29.86 29.86 0.4K
13:24 29.86 29.94 29.86 29.94 0.2K
13:25 29.94 29.94 29.80 29.80 1.9K
13:26 29.80 29.80 29.80 29.80 0.2K
13:27 29.76 29.76 29.76 29.76 0.1K
13:28 29.75 29.75 29.75 29.75 0.4K
13:29 29.75 29.76 29.75 29.76 0.3K
13:30 29.76 29.76 29.76 29.76 0.2K
13:31 29.76 29.76 29.76 29.76 0.1K
13:32 29.73 29.75 29.70 29.70 2.2K
13:33 29.70 29.75 29.70 29.75 0.8K
13:34 29.75 29.75 29.75 29.75 0.1K
13:35 29.75 29.75 29.75 29.75 0.0K
13:36 29.75 29.75 29.75 29.75 0.0K
13:37 29.75 29.80 29.75 29.80 1.2K
13:38 29.80 29.80 29.80 29.80 0.0K
13:39 29.80 29.80 29.78 29.78 0.2K
13:40 29.78 29.78 29.75 29.75 1.8K
13:41 29.75 29.75 29.75 29.75 0.0K
13:42 29.75 29.75 29.75 29.75 0.1K
13:43 29.75 29.75 29.75 29.75 0.2K
13:44 29.75 29.75 29.75 29.75 1.1K
13:45 29.75 29.80 29.75 29.80 2.6K
13:46 29.80 29.80 29.80 29.80 0.0K
13:47 29.80 29.80 29.80 29.80 0.0K
13:48 29.80 29.80 29.77 29.77 0.1K
13:49 29.77 29.77 29.17 29.17 44.7K
13:50 29.25 29.25 29.22 29.22 0.4K
13:51 29.22 29.36 29.22 29.36 3.1K
13:52 29.36 29.44 29.36 29.44 0.5K
13:53 29.59 29.65 29.59 29.65 2.1K
13:54 29.65 29.65 29.65 29.65 0.1K
13:55 29.65 29.65 29.64 29.64 0.2K
13:56 29.64 29.64 29.64 29.64 0.4K
13:57 29.64 29.64 29.64 29.64 0.0K
13:58 29.64 29.64 29.64 29.64 0.0K
13:59 29.64 29.64 29.64 29.64 0.0K
14:00 29.64 29.64 29.64 29.64 0.1K
14:01 29.64 29.64 29.64 29.64 0.1K
14:02 29.64 29.64 29.61 29.61 1.1K
14:03 29.55 29.61 29.55 29.61 0.3K
14:04 29.61 29.61 29.61 29.61 0.1K
14:05 29.61 29.61 29.61 29.61 0.0K
14:06 29.61 29.61 29.61 29.61 0.2K
14:07 29.61 29.61 29.56 29.56 0.8K
14:08 29.56 29.56 29.56 29.56 0.0K
14:09 29.56 29.56 29.56 29.56 0.1K
14:10 29.56 29.60 29.56 29.60 1.6K
14:11 29.60 29.60 29.60 29.60 0.0K
14:12 29.60 29.60 29.60 29.60 0.1K
14:13 29.60 29.65 29.60 29.65 0.2K
14:14 29.65 29.65 29.63 29.63 0.2K
14:15 29.63 29.63 29.54 29.55 0.6K
14:16 29.55 29.55 29.55 29.55 0.0K
14:17 29.55 29.55 29.55 29.55 0.3K
14:18 29.55 29.55 29.51 29.51 0.8K
14:19 29.51 29.63 29.51 29.63 0.4K
14:20 29.63 29.72 29.62 29.62 2.6K
14:21 29.62 29.62 29.62 29.62 0.1K
14:22 29.62 29.66 29.62 29.66 0.2K
14:23 29.66 29.66 29.66 29.66 0.5K
14:24 29.66 29.74 29.66 29.74 0.6K
14:25 29.74 29.74 29.62 29.62 0.1K
14:26 29.32 29.40 29.32 29.40 2.8K
14:27 29.40 29.41 29.40 29.41 0.7K
14:28 29.41 29.47 29.41 29.47 1.5K
14:29 29.47 29.47 29.47 29.47 0.0K
14:30 29.47 29.54 29.47 29.54 1.5K
14:31 29.57 29.62 29.57 29.62 0.7K
14:32 29.62 29.62 29.56 29.56 0.4K
14:33 29.56 29.56 29.56 29.56 0.0K
14:34 29.56 29.56 29.56 29.56 0.1K
14:35 29.51 29.51 29.51 29.51 0.6K
14:36 29.51 29.51 29.51 29.51 0.0K
14:37 29.56 29.56 29.51 29.51 0.3K
14:38 29.51 29.51 29.51 29.51 0.3K
14:39 29.51 29.68 29.51 29.68 2.3K
14:40 29.68 29.74 29.60 29.74 0.2K
14:41 29.74 29.74 29.58 29.58 0.4K
14:42 29.58 29.75 29.58 29.75 0.2K
14:43 29.77 29.77 29.77 29.77 0.4K
14:44 29.77 29.77 29.60 29.76 2.2K
14:45 29.76 29.76 29.75 29.75 0.3K
14:46 29.75 29.75 29.75 29.75 0.1K
14:47 29.75 29.75 29.75 29.75 0.4K
14:48 29.75 29.75 29.75 29.75 0.0K
14:49 29.85 29.85 29.85 29.85 0.5K
14:50 29.85 29.87 29.85 29.87 1.0K
14:51 29.94 29.94 29.88 29.88 0.7K
14:52 29.88 29.88 29.88 29.88 0.1K
14:53 29.88 29.88 29.88 29.88 0.1K
14:54 29.88 29.88 29.82 29.83 1.2K
14:55 29.83 29.83 29.83 29.83 0.1K
14:56 29.84 29.84 29.73 29.81 2.4K
14:57 29.81 29.81 29.81 29.81 0.1K
14:58 29.81 29.94 29.81 29.94 1.5K
14:59 29.95 29.95 29.89 29.89 0.2K
15:00 29.89 29.89 29.89 29.89 0.4K
15:01 29.89 30.00 29.89 29.99 1.4K
15:02 29.99 29.99 29.99 29.99 0.2K
15:03 29.99 29.99 29.99 29.99 0.8K
15:04 29.99 29.99 29.90 29.93 1.0K
15:05 29.93 29.93 29.93 29.93 0.0K
15:06 29.93 29.93 29.93 29.93 1.5K
15:07 29.93 29.93 29.93 29.93 0.7K
15:08 29.93 30.01 29.93 30.00 3.1K
15:09 29.82 29.82 29.80 29.80 2.1K
15:10 29.83 29.83 29.83 29.83 0.6K
15:11 29.83 29.83 29.83 29.83 3.4K
15:12 29.83 29.83 29.76 29.78 1.2K
15:13 29.78 29.78 29.78 29.78 0.5K
15:14 29.78 29.78 29.78 29.78 0.0K
15:15 29.82 29.82 29.81 29.81 0.4K
15:16 29.81 29.88 29.81 29.88 2.4K
15:17 29.88 29.93 29.88 29.93 0.3K
15:18 29.93 29.93 29.93 29.93 0.5K
15:19 29.93 29.93 29.93 29.93 0.2K
15:20 29.93 29.93 29.93 29.93 0.1K
15:21 29.93 29.99 29.93 29.99 1.2K
15:22 30.03 30.03 29.91 29.95 3.7K
15:23 29.95 29.99 29.94 29.94 0.7K
15:24 29.94 29.94 29.94 29.94 0.1K
15:25 29.94 29.98 29.94 29.98 2.8K
15:26 29.96 29.99 29.96 29.99 0.9K
15:27 29.99 29.99 29.99 29.99 0.4K
15:28 29.99 29.99 29.99 29.99 0.1K
15:29 29.99 29.99 29.96 29.96 1.5K
15:30 29.96 29.98 29.96 29.98 1.2K
15:31 29.98 30.00 29.98 30.00 0.4K
15:32 30.00 30.00 30.00 30.00 0.1K
15:33 30.00 30.00 30.00 30.00 0.3K
15:34 30.00 30.00 30.00 30.00 8.1K
15:35 30.00 30.01 30.00 30.01 0.3K
15:36 30.01 30.13 30.01 30.13 2.1K
15:37 30.13 30.13 30.13 30.13 0.4K
15:38 30.13 30.13 30.13 30.13 0.6K
15:39 30.08 30.09 30.08 30.09 1.5K
15:40 30.09 30.09 30.09 30.09 0.4K
15:41 30.09 30.11 30.09 30.11 0.3K
15:42 30.11 30.15 29.98 29.98 5.1K
15:43 29.98 29.98 29.96 29.96 0.4K
15:44 29.96 29.96 29.91 29.91 1.1K
15:45 29.91 29.91 29.91 29.91 0.3K
15:46 29.91 29.91 29.91 29.91 0.1K
15:47 29.91 29.99 29.91 29.99 0.6K
15:48 29.99 29.99 29.93 29.93 1.2K
15:49 29.93 29.93 29.93 29.93 0.2K
15:50 29.93 29.94 29.93 29.94 0.3K
15:51 29.94 30.00 29.94 30.00 2.7K
15:52 30.00 30.02 29.97 29.97 2.7K
15:53 29.97 29.97 29.94 29.94 1.3K
15:54 29.94 30.00 29.94 29.99 2.6K
15:55 29.99 30.00 29.97 29.97 1.4K
15:56 30.00 30.00 29.94 29.94 2.3K
15:57 29.99 29.99 29.94 29.94 7.3K
15:58 29.99 30.01 29.99 29.99 3.5K
15:59 30.00 30.00 30.00 30.00 4.4K
16:00 30.02 30.09 30.02 30.06 37.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available