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 28.97 31.50 28.97 28.97 11.7K
09:32 28.97 28.97 28.97 28.97 0.5K
09:33 29.00 29.32 28.82 28.82 1.9K
09:34 28.82 29.24 28.65 28.65 0.9K
09:35 28.65 28.65 28.65 28.65 0.0K
09:36 28.65 28.65 28.11 28.20 4.3K
09:37 28.20 28.20 27.93 27.93 9.4K
09:38 28.01 28.02 27.80 27.80 6.0K
09:39 27.80 27.89 27.80 27.89 1.0K
09:40 27.90 27.90 27.50 27.50 11.5K
09:41 27.50 27.54 27.50 27.54 1.8K
09:42 27.54 27.85 27.54 27.85 1.3K
09:43 27.85 28.18 27.85 28.18 0.9K
09:44 28.18 28.25 28.18 28.25 0.2K
09:45 28.25 28.38 28.20 28.20 1.9K
09:46 28.34 28.34 28.34 28.34 0.5K
09:47 28.34 28.58 28.34 28.58 0.5K
09:48 28.58 28.58 28.57 28.57 1.1K
09:49 28.57 28.57 28.44 28.44 0.3K
09:50 28.60 28.60 28.60 28.60 0.6K
09:51 28.60 28.60 28.60 28.60 0.1K
09:52 28.60 28.97 28.60 28.97 1.3K
09:53 28.97 28.97 28.97 28.97 0.2K
09:54 28.97 28.97 28.90 28.90 0.3K
09:55 29.04 29.04 29.04 29.04 0.6K
09:56 29.15 29.15 29.15 29.15 0.2K
09:57 29.15 29.15 29.15 29.15 0.1K
09:58 29.15 29.30 29.15 29.30 0.4K
09:59 29.30 29.43 29.30 29.43 0.3K
10:00 29.43 29.43 29.15 29.15 1.0K
10:01 29.15 29.27 29.15 29.27 0.5K
10:02 29.27 29.27 29.27 29.27 0.7K
10:03 29.27 29.27 29.18 29.18 0.1K
10:04 29.18 29.18 29.18 29.18 0.1K
10:05 29.25 29.25 28.89 28.97 6.0K
10:06 28.97 28.97 28.97 28.97 0.1K
10:07 28.99 29.03 28.99 29.03 0.9K
10:08 29.03 29.03 29.03 29.03 0.2K
10:09 28.89 29.02 28.89 29.02 0.3K
10:10 29.02 29.02 29.02 29.02 0.1K
10:11 29.03 29.03 28.95 28.95 1.6K
10:12 28.95 29.02 28.90 29.02 1.6K
10:13 29.02 29.02 29.02 29.02 1.7K
10:14 29.02 29.02 28.89 28.89 0.1K
10:15 28.89 29.02 28.89 28.92 0.5K
10:16 29.02 29.02 29.02 29.02 0.2K
10:17 29.02 29.02 29.02 29.02 0.3K
10:18 28.99 28.99 28.90 28.99 4.6K
10:19 28.99 28.99 28.90 28.90 0.9K
10:20 28.90 28.90 28.90 28.90 0.0K
10:21 28.68 28.68 28.61 28.61 1.1K
10:22 28.61 28.61 28.61 28.61 0.0K
10:23 28.61 28.61 28.61 28.61 0.0K
10:24 28.61 28.61 28.61 28.61 2.3K
10:25 28.61 28.63 28.61 28.61 0.9K
10:26 28.61 28.61 28.61 28.61 0.4K
10:27 28.67 28.67 28.67 28.67 0.6K
10:28 28.67 28.67 28.66 28.66 0.8K
10:29 28.66 28.66 28.61 28.61 3.2K
10:30 28.61 28.61 28.61 28.61 0.1K
10:31 28.61 28.61 28.60 28.60 0.2K
10:32 28.60 28.60 28.41 28.41 3.3K
10:33 28.41 28.41 28.29 28.29 2.4K
10:34 28.29 28.48 28.29 28.48 4.1K
10:35 28.50 28.55 28.46 28.55 3.6K
10:36 28.46 28.46 28.46 28.46 0.2K
10:37 28.55 28.55 28.55 28.55 1.6K
10:38 28.47 28.47 28.47 28.47 0.2K
10:39 28.47 28.47 28.35 28.35 2.9K
10:40 28.41 28.41 28.41 28.41 0.2K
10:41 28.41 28.41 28.36 28.36 0.2K
10:42 28.36 28.36 28.35 28.35 2.1K
10:43 28.35 28.38 28.31 28.38 0.5K
10:44 28.38 28.38 28.38 28.38 0.2K
10:45 28.34 28.34 28.34 28.34 0.3K
10:46 28.34 28.34 28.27 28.27 0.4K
10:47 28.27 28.27 28.13 28.13 0.7K
10:48 28.26 28.26 28.18 28.18 0.7K
10:49 28.18 28.31 28.07 28.31 0.8K
10:50 28.31 28.39 28.21 28.30 1.7K
10:51 28.30 28.30 28.27 28.27 0.3K
10:52 28.27 28.37 28.27 28.37 0.2K
10:53 28.38 28.38 28.38 28.38 0.1K
10:54 28.28 28.31 28.28 28.31 0.7K
10:55 28.31 28.41 28.29 28.41 1.0K
10:56 28.41 28.41 28.41 28.41 0.2K
10:57 28.41 28.41 28.41 28.41 0.0K
10:58 28.41 28.41 28.41 28.41 0.2K
10:59 28.41 28.41 28.19 28.19 0.8K
11:00 28.19 28.19 28.19 28.19 0.1K
11:01 28.19 28.19 28.12 28.12 0.6K
11:02 28.12 28.12 28.12 28.12 0.2K
11:03 28.12 28.13 28.12 28.13 0.8K
11:04 28.13 28.21 28.13 28.21 0.7K
11:05 28.12 28.12 28.09 28.09 0.6K
11:06 28.04 28.10 28.04 28.10 0.5K
11:07 28.10 28.18 28.10 28.18 1.7K
11:08 28.18 28.18 28.12 28.12 1.2K
11:09 28.12 28.12 28.12 28.12 0.1K
11:10 28.12 28.12 28.12 28.12 0.2K
11:11 28.12 28.12 28.12 28.12 0.1K
11:12 28.10 28.10 28.10 28.10 0.3K
11:13 28.10 28.10 28.10 28.10 0.1K
11:14 28.10 28.10 28.10 28.10 0.0K
11:15 28.10 28.28 28.10 28.28 1.0K
11:16 28.28 28.35 28.28 28.35 0.7K
11:17 28.32 28.32 28.32 28.32 0.1K
11:18 28.32 28.32 28.32 28.32 0.2K
11:19 28.34 28.34 28.34 28.34 0.4K
11:20 28.34 28.35 28.32 28.34 1.4K
11:21 28.34 28.34 28.34 28.34 0.1K
11:22 28.30 28.30 28.30 28.30 0.6K
11:23 28.30 28.30 28.30 28.30 0.1K
11:24 28.30 28.30 28.22 28.22 0.4K
11:25 28.31 28.40 28.31 28.40 1.1K
11:26 28.33 28.33 28.32 28.32 1.2K
11:27 28.32 28.35 28.32 28.35 0.3K
11:28 28.35 28.35 28.35 28.35 0.2K
11:29 28.35 28.35 28.35 28.35 0.0K
11:30 28.35 28.35 28.35 28.35 0.1K
11:31 28.35 28.35 28.35 28.35 0.4K
11:32 28.26 28.26 28.26 28.26 0.5K
11:33 28.26 28.26 28.26 28.26 0.2K
11:34 28.26 28.26 28.20 28.20 1.2K
11:35 28.20 28.33 28.20 28.33 0.6K
11:36 28.33 28.38 28.33 28.38 0.4K
11:37 28.38 28.38 28.38 28.38 0.4K
11:38 28.38 28.38 28.38 28.38 0.1K
11:39 28.38 28.38 28.38 28.38 0.1K
11:40 28.38 28.38 28.38 28.38 0.1K
11:41 28.38 28.38 28.38 28.38 0.0K
11:42 28.38 28.38 28.38 28.38 0.0K
11:43 28.38 28.38 28.38 28.38 0.0K
11:44 28.38 28.46 28.38 28.41 0.3K
11:45 28.41 28.41 28.41 28.41 0.2K
11:46 28.41 28.43 28.41 28.43 0.2K
11:47 28.40 28.40 28.40 28.40 0.1K
11:48 28.40 28.49 28.40 28.49 0.4K
11:49 28.49 28.49 28.49 28.49 0.5K
11:50 28.49 28.49 28.49 28.49 0.0K
11:51 28.49 28.49 28.49 28.49 0.1K
11:52 28.49 28.49 28.49 28.49 0.0K
11:53 28.49 28.54 28.49 28.54 0.2K
11:54 28.49 28.49 28.49 28.49 1.3K
11:55 28.49 28.49 28.47 28.47 0.7K
11:56 28.47 28.47 28.42 28.42 1.2K
11:57 28.53 28.53 28.53 28.53 0.4K
11:58 28.53 28.53 28.38 28.40 0.5K
11:59 28.53 28.53 28.53 28.53 0.1K
12:00 28.53 28.53 28.53 28.53 0.1K
12:01 28.45 28.45 28.45 28.45 1.1K
12:02 28.44 28.44 28.44 28.44 0.3K
12:03 28.44 28.44 28.41 28.41 1.1K
12:04 28.41 28.51 28.41 28.51 0.5K
12:05 28.51 28.60 28.51 28.60 1.3K
12:06 28.63 28.63 28.63 28.63 0.8K
12:07 28.63 28.63 28.63 28.63 0.1K
12:08 28.75 28.75 28.75 28.75 0.3K
12:09 28.79 28.79 28.78 28.78 1.1K
12:10 28.78 28.84 28.78 28.84 0.4K
12:11 28.84 28.93 28.84 28.93 0.1K
12:12 28.93 28.93 28.93 28.93 0.1K
12:13 28.93 28.93 28.93 28.93 0.0K
12:14 28.93 28.93 28.93 28.93 0.5K
12:15 28.93 28.93 28.93 28.93 0.0K
12:16 28.93 28.93 28.86 28.86 0.8K
12:17 28.86 28.86 28.86 28.86 0.0K
12:18 28.86 28.86 28.86 28.86 0.2K
12:19 28.93 28.93 28.93 28.93 0.2K
12:20 28.93 28.93 28.93 28.93 0.0K
12:21 28.93 28.93 28.89 28.89 1.8K
12:22 28.84 28.89 28.84 28.89 0.7K
12:23 28.89 28.89 28.89 28.89 0.1K
12:24 28.89 28.89 28.89 28.89 0.1K
12:25 28.89 28.89 28.85 28.85 0.9K
12:26 28.82 28.90 28.82 28.90 0.4K
12:27 28.90 28.90 28.90 28.90 0.0K
12:28 28.90 28.90 28.90 28.90 0.4K
12:29 28.90 28.90 28.90 28.90 0.4K
12:30 28.90 28.90 28.90 28.90 0.4K
12:31 28.76 28.76 28.55 28.55 1.1K
12:32 28.59 28.59 28.59 28.59 0.3K
12:33 28.59 28.59 28.59 28.59 0.2K
12:34 28.59 28.64 28.59 28.64 0.3K
12:35 28.64 28.65 28.64 28.65 0.6K
12:36 28.65 28.65 28.57 28.57 0.4K
12:37 28.64 28.64 28.64 28.64 0.3K
12:38 28.64 28.64 28.45 28.45 0.9K
12:39 28.45 28.45 28.45 28.45 0.0K
12:40 28.45 28.50 28.45 28.50 0.1K
12:41 28.50 28.50 28.50 28.50 0.4K
12:42 28.50 28.50 28.50 28.50 0.2K
12:43 28.50 28.50 28.50 28.50 0.1K
12:44 28.50 28.50 28.50 28.50 1.2K
12:45 28.50 28.50 28.50 28.50 0.0K
12:46 28.50 28.50 28.29 28.29 1.3K
12:47 28.29 28.29 28.29 28.29 0.1K
12:48 28.29 28.29 28.29 28.29 0.3K
12:49 28.29 28.29 28.21 28.21 1.1K
12:50 28.21 28.27 28.21 28.27 0.2K
12:51 28.27 28.27 28.13 28.13 1.3K
12:52 28.13 28.15 28.13 28.15 0.3K
12:53 28.31 28.32 28.31 28.32 0.8K
12:54 28.32 28.32 28.13 28.13 0.2K
12:55 28.24 28.24 28.24 28.24 0.3K
12:56 28.24 28.24 28.24 28.24 0.1K
12:57 28.24 28.24 28.24 28.24 0.0K
12:58 28.24 28.29 28.24 28.29 0.1K
12:59 28.22 28.23 28.22 28.23 0.5K
13:00 28.23 28.23 28.23 28.23 0.2K
13:01 28.23 28.28 28.23 28.28 0.2K
13:02 28.14 28.30 28.14 28.30 0.3K
13:03 28.30 28.30 28.08 28.18 1.5K
13:04 28.18 28.18 28.18 28.18 0.1K
13:05 28.18 28.18 28.11 28.11 0.3K
13:06 28.11 28.11 28.11 28.11 0.1K
13:07 28.11 28.11 28.11 28.11 0.0K
13:08 28.10 28.18 28.10 28.18 1.1K
13:09 28.18 28.18 28.18 28.18 0.1K
13:10 28.18 28.26 28.18 28.25 1.5K
13:11 28.25 28.28 28.25 28.28 0.2K
13:12 28.28 28.28 28.28 28.28 0.0K
13:13 28.28 28.28 28.16 28.16 0.3K
13:14 28.16 28.19 28.16 28.19 3.1K
13:15 28.19 28.19 28.16 28.16 0.5K
13:16 28.28 28.28 28.28 28.28 1.0K
13:17 28.27 28.27 28.23 28.23 0.3K
13:18 28.15 28.25 28.15 28.15 0.7K
13:19 28.15 28.15 28.15 28.15 0.0K
13:20 28.15 28.15 28.15 28.15 0.1K
13:21 28.15 28.15 28.15 28.15 0.3K
13:22 28.15 28.15 28.04 28.04 0.7K
13:23 28.01 28.01 27.97 27.97 2.2K
13:24 27.97 27.97 27.97 27.97 0.0K
13:25 27.89 27.89 27.88 27.88 1.6K
13:26 27.88 27.91 27.88 27.91 0.7K
13:27 28.06 28.06 27.86 27.86 2.2K
13:28 27.86 27.98 27.86 27.97 2.0K
13:29 27.97 27.97 27.97 27.97 0.2K
13:30 27.97 28.03 27.97 28.03 0.1K
13:31 28.04 28.04 28.04 28.04 0.5K
13:32 27.86 27.86 27.86 27.86 1.6K
13:33 27.86 27.86 27.86 27.86 0.0K
13:34 27.86 27.86 27.82 27.82 1.3K
13:35 27.82 27.82 27.82 27.82 0.0K
13:36 27.82 27.82 27.82 27.82 0.0K
13:37 27.82 27.93 27.82 27.93 1.8K
13:38 27.93 27.93 27.93 27.93 0.0K
13:39 27.93 27.93 27.93 27.93 0.0K
13:40 27.93 27.93 27.91 27.91 0.7K
13:41 27.91 27.91 27.91 27.91 0.3K
13:42 27.91 27.93 27.91 27.93 0.3K
13:43 27.93 27.99 27.93 27.99 0.4K
13:44 27.99 27.99 27.94 27.94 1.2K
13:45 27.94 28.06 27.94 28.06 1.3K
13:46 28.06 28.06 28.06 28.06 0.3K
13:47 28.06 28.06 28.01 28.01 0.2K
13:48 28.01 28.06 28.01 28.06 0.6K
13:49 28.01 28.01 27.95 27.95 1.0K
13:50 28.07 28.07 28.05 28.05 0.3K
13:51 28.05 28.05 28.05 28.05 0.2K
13:52 28.05 28.05 28.01 28.01 0.3K
13:53 28.01 28.01 27.99 27.99 0.5K
13:54 27.99 28.00 27.99 28.00 1.7K
13:55 28.00 28.05 28.00 28.05 0.2K
13:56 28.05 28.05 27.98 27.98 0.8K
13:57 27.98 27.98 27.98 27.98 0.0K
13:58 27.98 27.98 27.98 27.98 0.9K
13:59 27.98 27.98 27.98 27.98 0.1K
14:00 28.07 28.07 28.07 28.07 1.0K
14:01 28.07 28.08 28.07 28.08 0.6K
14:02 28.08 28.08 28.08 28.08 0.0K
14:03 28.03 28.03 28.03 28.03 1.8K
14:04 28.01 28.04 28.01 28.04 1.0K
14:05 28.04 28.04 28.04 28.04 0.1K
14:06 28.08 28.08 28.08 28.08 0.4K
14:07 28.08 28.09 28.08 28.09 0.6K
14:08 28.09 28.09 28.05 28.05 0.4K
14:09 28.05 28.05 28.05 28.05 0.1K
14:10 28.05 28.05 27.99 28.01 1.8K
14:11 27.97 27.97 27.97 27.97 0.4K
14:12 27.97 28.02 27.97 28.02 1.9K
14:13 28.02 28.02 28.02 28.02 0.1K
14:14 28.02 28.02 27.95 28.01 1.5K
14:15 28.01 28.02 28.01 28.02 0.3K
14:16 28.02 28.02 28.02 28.02 0.2K
14:17 28.02 28.02 27.94 27.94 0.9K
14:18 27.94 27.98 27.94 27.97 0.7K
14:19 27.97 27.97 27.97 27.97 0.3K
14:20 27.97 27.97 27.97 27.97 0.0K
14:21 27.97 27.97 27.97 27.97 0.1K
14:22 27.97 28.03 27.97 28.03 0.4K
14:23 28.03 28.07 28.03 28.07 0.5K
14:24 28.07 28.14 28.07 28.14 0.8K
14:25 28.14 28.14 28.14 28.14 0.0K
14:26 28.14 28.14 28.14 28.14 0.5K
14:27 28.14 28.14 28.14 28.14 0.3K
14:28 28.14 28.14 28.14 28.14 0.4K
14:29 28.14 28.14 28.14 28.14 0.2K
14:30 28.21 28.21 28.21 28.21 0.5K
14:31 28.04 28.04 27.98 27.98 3.1K
14:32 27.98 28.00 27.98 28.00 0.3K
14:33 28.00 28.00 28.00 28.00 0.0K
14:34 28.00 28.00 27.94 27.94 0.4K
14:35 27.94 27.94 27.94 27.94 1.0K
14:36 27.94 27.94 27.94 27.94 0.3K
14:37 27.94 27.94 27.94 27.94 0.1K
14:38 27.89 27.91 27.89 27.91 1.6K
14:39 27.91 27.91 27.91 27.91 0.5K
14:40 27.91 27.91 27.91 27.91 0.1K
14:41 27.91 27.92 27.91 27.92 0.3K
14:42 27.92 27.92 27.92 27.92 0.0K
14:43 27.92 27.92 27.92 27.92 0.0K
14:44 27.92 27.99 27.92 27.98 0.8K
14:45 27.98 27.98 27.88 27.88 1.9K
14:46 27.89 27.89 27.89 27.89 0.3K
14:47 27.88 27.88 27.88 27.88 1.9K
14:48 27.83 27.83 27.83 27.83 0.8K
14:49 27.83 27.89 27.83 27.89 0.7K
14:50 27.89 27.89 27.89 27.89 0.1K
14:51 27.89 27.94 27.89 27.90 0.7K
14:52 27.95 27.95 27.95 27.95 0.2K
14:53 27.95 27.95 27.95 27.95 0.6K
14:54 27.95 27.99 27.95 27.99 0.3K
14:55 27.99 27.99 27.99 27.99 0.1K
14:56 27.99 27.99 27.99 27.99 0.1K
14:57 27.99 27.99 27.94 27.94 0.6K
14:58 27.94 27.94 27.94 27.94 0.1K
14:59 27.94 27.94 27.87 27.87 0.8K
15:00 27.87 27.90 27.86 27.90 0.6K
15:01 27.90 27.93 27.90 27.93 1.4K
15:02 27.93 27.93 27.89 27.89 0.2K
15:03 27.89 27.89 27.89 27.89 0.1K
15:04 27.89 27.98 27.89 27.98 2.6K
15:05 27.98 27.99 27.98 27.99 0.8K
15:06 28.02 28.02 28.02 28.02 1.5K
15:07 28.02 28.12 28.02 28.12 0.8K
15:08 28.13 28.13 28.09 28.09 0.4K
15:09 28.09 28.13 28.09 28.13 0.3K
15:10 28.12 28.18 28.03 28.03 1.6K
15:11 28.03 28.10 28.03 28.10 0.3K
15:12 28.10 28.10 28.10 28.10 0.0K
15:13 28.10 28.11 28.10 28.11 1.1K
15:14 28.13 28.13 28.13 28.13 0.4K
15:15 28.13 28.18 28.13 28.18 1.1K
15:16 28.18 28.26 28.18 28.26 1.7K
15:17 28.26 28.26 28.24 28.24 0.4K
15:18 28.22 28.22 28.22 28.22 0.5K
15:19 28.22 28.35 28.22 28.35 2.0K
15:20 28.35 28.35 28.21 28.23 5.9K
15:21 28.23 28.23 28.23 28.23 0.1K
15:22 28.23 28.23 28.20 28.22 0.8K
15:23 28.22 28.22 28.22 28.22 0.5K
15:24 28.22 28.25 28.22 28.23 0.8K
15:25 28.23 28.23 28.20 28.20 0.3K
15:26 28.23 28.23 28.19 28.19 1.6K
15:27 28.19 28.19 28.19 28.19 0.4K
15:28 28.17 28.17 28.17 28.17 0.6K
15:29 28.17 28.19 28.17 28.19 0.5K
15:30 28.16 28.30 28.16 28.30 2.5K
15:31 28.30 28.34 28.30 28.34 0.7K
15:32 28.34 28.34 28.32 28.32 0.8K
15:33 28.39 28.39 28.39 28.39 1.3K
15:34 28.45 28.45 28.41 28.43 2.0K
15:35 28.43 28.43 28.42 28.42 5.3K
15:36 28.42 28.42 28.37 28.37 0.6K
15:37 28.34 28.40 28.34 28.38 1.1K
15:38 28.41 28.41 28.41 28.41 0.9K
15:39 28.40 28.41 28.40 28.41 2.1K
15:40 28.32 28.32 28.32 28.32 3.2K
15:41 28.32 28.32 28.30 28.30 0.4K
15:42 28.30 28.30 28.30 28.30 0.2K
15:43 28.29 28.33 28.29 28.33 0.3K
15:44 28.36 28.39 28.35 28.35 2.8K
15:45 28.35 28.39 28.35 28.39 1.0K
15:46 28.35 28.35 28.29 28.29 2.2K
15:47 28.29 28.29 28.29 28.29 0.1K
15:48 28.30 28.30 28.30 28.30 1.1K
15:49 28.31 28.37 28.31 28.37 3.4K
15:50 28.37 28.41 28.37 28.41 0.4K
15:51 28.41 28.46 28.41 28.46 3.4K
15:52 28.46 28.46 28.43 28.45 3.1K
15:53 28.50 28.53 28.50 28.53 2.0K
15:54 28.53 28.55 28.53 28.55 1.1K
15:55 28.41 28.42 28.37 28.42 4.8K
15:56 28.42 28.42 28.31 28.32 4.7K
15:57 28.30 28.31 28.27 28.27 7.8K
15:58 28.27 28.27 28.25 28.25 5.8K
15:59 28.25 28.26 28.24 28.26 10.4K
16:00 28.26 29.40 28.24 28.32 57.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available