Byrna Technologies

BYRN
🏛️ usa →
22.61
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 29.78 30.00 28.77 29.80 14.8K
09:32 29.80 29.80 29.80 29.80 0.0K
09:33 29.80 29.80 29.67 29.67 0.5K
09:34 29.67 29.67 29.41 29.41 1.9K
09:35 29.38 29.38 29.36 29.36 0.8K
09:36 29.36 29.77 29.36 29.77 1.0K
09:37 29.77 29.77 29.77 29.77 0.9K
09:38 29.77 29.77 29.77 29.77 0.1K
09:39 29.55 29.55 29.55 29.55 0.6K
09:40 29.55 30.00 29.55 30.00 1.0K
09:41 30.00 30.09 29.90 30.09 0.5K
09:42 30.09 30.15 30.09 30.15 0.5K
09:43 30.15 30.15 30.00 30.00 1.7K
09:44 30.00 30.00 29.69 29.87 1.1K
09:45 30.00 30.00 30.00 30.00 0.6K
09:46 30.00 30.04 30.00 30.04 1.0K
09:47 30.05 30.05 30.05 30.05 0.3K
09:48 30.05 30.07 30.01 30.07 0.6K
09:49 30.07 30.07 30.07 30.07 1.0K
09:50 30.15 30.15 30.07 30.15 3.4K
09:51 30.24 30.29 30.24 30.29 9.3K
09:52 30.26 30.26 30.09 30.09 2.5K
09:53 30.09 30.24 30.09 30.24 2.2K
09:54 30.24 30.28 30.24 30.28 0.5K
09:55 30.28 30.45 30.28 30.45 0.5K
09:56 30.45 30.45 30.40 30.40 0.6K
09:57 30.40 30.40 30.16 30.16 3.1K
09:58 30.16 30.16 30.10 30.10 1.8K
09:59 30.10 30.10 29.97 29.97 1.3K
10:00 29.90 29.91 29.82 29.91 1.9K
10:01 29.91 29.91 29.91 29.91 0.2K
10:02 29.91 29.91 29.91 29.91 0.0K
10:03 29.91 29.91 29.87 29.87 0.4K
10:04 29.80 29.80 29.71 29.71 1.1K
10:05 29.71 29.71 29.60 29.60 1.0K
10:06 29.75 29.75 29.75 29.75 0.3K
10:07 29.75 29.75 29.75 29.75 0.0K
10:08 29.75 29.75 29.72 29.72 0.5K
10:09 29.97 29.97 29.97 29.97 1.5K
10:10 29.97 29.97 29.97 29.97 0.0K
10:11 29.74 29.77 29.74 29.77 0.7K
10:12 29.77 29.77 29.63 29.63 1.5K
10:13 29.63 29.63 29.55 29.55 0.4K
10:14 29.55 29.55 29.55 29.55 0.2K
10:15 29.77 29.77 29.64 29.65 2.2K
10:16 29.65 29.65 29.65 29.65 0.1K
10:17 29.65 29.67 29.65 29.67 1.0K
10:18 29.67 29.76 29.67 29.76 0.3K
10:19 29.77 29.77 29.77 29.77 1.5K
10:20 29.76 29.76 29.76 29.76 0.5K
10:21 29.83 29.84 29.83 29.84 0.5K
10:22 29.84 29.84 29.50 29.50 3.0K
10:23 29.50 29.50 29.50 29.50 0.3K
10:24 29.50 29.54 29.50 29.54 0.2K
10:25 29.54 29.54 29.54 29.54 0.1K
10:26 29.54 29.54 29.54 29.54 0.4K
10:27 29.54 29.54 29.54 29.54 0.6K
10:28 29.54 29.54 29.41 29.41 1.0K
10:29 29.45 29.45 29.45 29.45 0.6K
10:30 29.45 29.45 29.40 29.40 0.8K
10:31 29.40 29.40 29.40 29.40 0.1K
10:32 29.50 29.50 29.50 29.50 0.2K
10:33 29.50 29.60 29.50 29.60 1.0K
10:34 29.60 29.60 29.51 29.51 0.5K
10:35 29.51 29.51 29.51 29.51 0.2K
10:36 29.51 29.53 29.46 29.53 0.7K
10:37 29.53 29.53 29.53 29.53 0.2K
10:38 29.53 29.53 29.49 29.49 0.1K
10:39 29.45 29.45 29.45 29.45 0.3K
10:40 29.67 29.67 29.67 29.67 3.5K
10:41 29.67 29.67 29.67 29.67 0.4K
10:42 29.67 29.67 29.67 29.67 0.0K
10:43 29.67 29.67 29.67 29.67 0.3K
10:44 29.67 29.67 29.67 29.67 0.1K
10:45 29.67 29.67 29.67 29.67 0.2K
10:46 29.67 29.67 29.67 29.67 0.0K
10:47 29.67 29.67 29.67 29.67 0.2K
10:48 29.67 29.67 29.67 29.67 0.1K
10:49 29.67 29.67 29.67 29.67 0.0K
10:50 29.67 29.67 29.67 29.67 0.2K
10:51 29.67 29.72 29.67 29.72 0.4K
10:52 29.80 29.80 29.80 29.80 0.6K
10:53 29.80 29.85 29.80 29.85 1.0K
10:54 29.85 29.85 29.85 29.85 0.1K
10:55 29.85 29.85 29.85 29.85 0.0K
10:56 29.85 29.85 29.85 29.85 0.1K
10:57 29.85 30.03 29.85 29.93 3.1K
10:58 29.93 30.00 29.93 30.00 0.3K
10:59 30.00 30.00 30.00 30.00 0.1K
11:00 30.00 30.00 29.97 29.97 0.7K
11:01 29.97 30.02 29.95 30.02 0.2K
11:02 30.02 30.02 30.02 30.02 0.2K
11:03 30.02 30.02 29.96 29.96 0.8K
11:04 30.03 30.03 30.03 30.03 0.1K
11:05 30.03 30.03 29.95 30.03 0.3K
11:06 30.03 30.03 30.03 30.03 0.1K
11:07 30.03 30.03 30.03 30.03 2.2K
11:08 30.03 30.10 30.03 30.10 0.9K
11:09 30.10 30.14 30.10 30.14 1.1K
11:10 30.14 30.14 30.14 30.14 0.7K
11:11 30.14 30.14 30.14 30.14 0.4K
11:12 30.14 30.14 30.07 30.07 1.0K
11:13 30.07 30.07 30.07 30.07 0.0K
11:14 30.07 30.07 30.07 30.07 0.1K
11:15 30.07 30.12 30.07 30.12 0.2K
11:16 30.11 30.11 30.11 30.11 0.1K
11:17 30.11 30.21 30.11 30.21 2.3K
11:18 30.21 30.21 30.13 30.13 0.1K
11:19 30.13 30.13 30.09 30.09 2.6K
11:20 30.09 30.09 30.09 30.09 0.2K
11:21 30.15 30.15 30.15 30.15 0.2K
11:22 30.15 30.15 30.10 30.10 0.4K
11:23 30.10 30.10 29.88 29.88 1.9K
11:24 29.91 29.91 29.91 29.91 0.1K
11:25 29.91 29.91 29.80 29.80 0.1K
11:26 29.80 29.91 29.80 29.91 0.4K
11:27 29.91 29.91 29.80 29.80 0.1K
11:28 29.80 29.80 29.80 29.80 0.1K
11:29 29.80 29.88 29.80 29.88 0.5K
11:30 29.88 29.88 29.80 29.80 1.0K
11:31 29.86 29.86 29.86 29.86 1.0K
11:32 29.86 29.86 29.86 29.86 0.2K
11:33 29.86 29.86 29.84 29.84 0.1K
11:34 29.84 29.84 29.84 29.84 0.1K
11:35 29.84 29.84 29.73 29.73 0.3K
11:36 29.73 29.73 29.69 29.69 0.7K
11:37 29.69 29.69 29.69 29.69 0.0K
11:38 29.67 29.67 29.60 29.60 0.9K
11:39 29.60 29.67 29.60 29.67 0.2K
11:40 29.57 29.57 29.57 29.57 0.5K
11:41 29.57 29.57 29.57 29.57 0.0K
11:42 29.57 29.57 29.57 29.57 0.1K
11:43 29.57 29.60 29.50 29.50 0.7K
11:44 29.50 29.50 29.50 29.50 0.0K
11:45 29.50 29.63 29.45 29.45 0.9K
11:46 29.45 29.45 29.45 29.45 0.2K
11:47 29.45 29.49 29.45 29.49 0.2K
11:48 29.49 29.49 29.49 29.49 0.1K
11:49 29.49 29.49 29.49 29.49 0.2K
11:50 29.59 29.59 29.59 29.59 0.7K
11:51 29.59 29.59 29.59 29.59 0.2K
11:52 29.59 29.59 29.56 29.56 0.1K
11:53 29.56 29.56 29.56 29.56 0.1K
11:54 29.56 29.56 29.56 29.56 0.1K
11:55 29.56 29.56 29.56 29.56 0.0K
11:56 29.56 29.56 29.53 29.53 1.2K
11:57 29.53 29.53 29.53 29.53 0.4K
11:58 29.53 29.53 29.50 29.50 0.2K
11:59 29.50 29.50 29.50 29.50 0.0K
12:00 29.50 29.50 29.50 29.50 2.5K
12:01 29.59 29.59 29.59 29.59 0.3K
12:02 29.65 29.65 29.60 29.60 0.5K
12:03 29.60 29.61 29.60 29.61 0.3K
12:04 29.61 29.61 29.61 29.61 0.0K
12:05 29.61 29.61 29.61 29.61 0.2K
12:06 29.61 29.61 29.61 29.61 0.0K
12:07 29.61 29.61 29.60 29.60 0.2K
12:08 29.60 29.60 29.60 29.60 0.0K
12:09 29.60 29.60 29.60 29.60 0.1K
12:10 29.60 29.60 29.60 29.60 0.1K
12:11 29.60 29.60 29.60 29.60 0.2K
12:12 29.60 29.60 29.60 29.60 0.2K
12:13 29.60 29.61 29.57 29.61 0.2K
12:14 29.62 29.62 29.59 29.59 1.3K
12:15 29.59 29.59 29.59 29.59 0.4K
12:16 29.59 29.59 29.59 29.59 0.3K
12:17 29.59 29.59 29.59 29.59 0.0K
12:18 29.59 29.59 29.58 29.58 0.2K
12:19 29.58 29.64 29.58 29.64 1.1K
12:20 29.64 29.64 29.64 29.64 0.0K
12:21 29.63 29.63 29.63 29.63 0.5K
12:22 29.63 29.63 29.63 29.63 0.1K
12:23 29.63 29.63 29.63 29.63 0.0K
12:24 29.57 29.57 29.56 29.56 0.6K
12:25 29.56 29.56 29.56 29.56 0.2K
12:26 29.56 29.56 29.56 29.56 0.1K
12:27 29.54 29.54 29.54 29.54 1.2K
12:28 29.54 29.54 29.54 29.54 0.2K
12:29 29.54 29.54 29.54 29.54 0.0K
12:30 29.54 29.54 29.54 29.54 0.0K
12:31 29.54 29.54 29.54 29.54 0.1K
12:32 29.54 29.54 29.54 29.54 0.0K
12:33 29.54 29.54 29.54 29.54 0.1K
12:34 29.54 29.54 29.54 29.54 0.0K
12:35 29.49 29.49 29.44 29.44 1.3K
12:36 29.44 29.44 29.44 29.44 0.1K
12:37 29.44 29.44 29.44 29.44 0.1K
12:38 29.44 29.48 29.44 29.48 0.3K
12:39 29.48 29.54 29.48 29.54 0.6K
12:40 29.54 29.56 29.54 29.56 0.4K
12:41 29.56 29.56 29.56 29.56 0.0K
12:42 29.56 29.56 29.56 29.56 0.1K
12:43 29.56 29.56 29.56 29.56 0.1K
12:44 29.56 29.56 29.56 29.56 0.0K
12:45 29.56 29.56 29.56 29.56 0.1K
12:46 29.56 29.56 29.56 29.56 0.0K
12:47 29.56 29.56 29.56 29.56 0.0K
12:48 29.56 29.56 29.56 29.56 0.1K
12:49 29.56 29.56 29.56 29.56 0.1K
12:50 29.56 29.56 29.54 29.54 0.1K
12:51 29.54 29.54 29.54 29.54 0.1K
12:52 29.54 29.54 29.54 29.54 0.0K
12:53 29.54 29.55 29.54 29.55 0.8K
12:54 29.55 29.55 29.55 29.55 0.0K
12:55 29.55 29.55 29.54 29.54 0.1K
12:56 29.54 29.54 29.54 29.54 0.0K
12:57 29.50 29.50 29.50 29.50 1.6K
12:58 29.50 29.50 29.48 29.48 0.6K
12:59 29.48 29.48 29.48 29.48 0.0K
13:00 29.48 29.48 29.48 29.48 0.0K
13:01 29.46 29.46 29.46 29.46 0.1K
13:02 29.46 29.46 29.46 29.46 0.1K
13:03 29.46 29.54 29.44 29.54 2.2K
13:04 29.54 29.59 29.54 29.59 0.7K
13:05 29.61 29.61 29.61 29.61 0.1K
13:06 29.61 29.61 29.61 29.61 0.3K
13:07 29.61 29.61 29.61 29.61 0.0K
13:08 29.61 29.61 29.60 29.60 0.2K
13:09 29.60 29.60 29.60 29.60 0.0K
13:10 29.60 29.60 29.57 29.57 0.4K
13:11 29.57 29.57 29.57 29.57 0.0K
13:12 29.58 29.58 29.58 29.58 0.2K
13:13 29.58 29.58 29.58 29.58 0.1K
13:14 29.58 29.58 29.58 29.58 0.1K
13:15 29.58 29.58 29.58 29.58 0.0K
13:16 29.58 29.70 29.58 29.70 1.1K
13:17 29.70 29.71 29.70 29.71 0.5K
13:18 29.71 29.71 29.62 29.62 0.3K
13:19 29.62 29.62 29.62 29.62 0.1K
13:20 29.67 29.74 29.67 29.74 0.6K
13:21 29.74 29.74 29.74 29.74 0.0K
13:22 29.74 29.74 29.74 29.74 0.0K
13:23 29.74 29.74 29.74 29.74 0.0K
13:24 29.74 29.74 29.74 29.74 0.1K
13:25 29.74 29.74 29.68 29.68 0.7K
13:26 29.68 29.68 29.68 29.68 0.0K
13:27 29.68 29.68 29.68 29.68 0.2K
13:28 29.68 29.68 29.68 29.68 0.1K
13:29 29.68 29.68 29.68 29.68 0.3K
13:30 29.68 29.68 29.68 29.68 0.1K
13:31 29.68 29.68 29.58 29.58 0.6K
13:32 29.58 29.58 29.58 29.58 0.1K
13:33 29.58 29.58 29.58 29.58 0.1K
13:34 29.58 29.58 29.58 29.58 0.4K
13:35 29.58 29.58 29.58 29.58 0.0K
13:36 29.58 29.62 29.58 29.62 0.1K
13:37 29.62 29.62 29.62 29.62 0.0K
13:38 29.62 29.63 29.62 29.63 0.2K
13:39 29.63 29.63 29.63 29.63 0.0K
13:40 29.63 29.63 29.63 29.63 0.0K
13:41 29.63 29.63 29.63 29.63 0.1K
13:42 29.61 29.61 29.61 29.61 0.9K
13:43 29.61 29.61 29.61 29.61 0.0K
13:44 29.61 29.62 29.61 29.62 0.1K
13:45 29.62 29.62 29.62 29.62 0.0K
13:46 29.57 29.57 29.56 29.57 1.4K
13:47 29.57 29.57 29.57 29.57 0.0K
13:48 29.57 29.57 29.57 29.57 0.3K
13:49 29.57 29.58 29.57 29.58 1.0K
13:50 29.61 29.62 29.61 29.62 0.3K
13:51 29.62 29.62 29.62 29.62 0.0K
13:52 29.62 29.62 29.62 29.62 0.0K
13:53 29.62 29.62 29.58 29.58 0.7K
13:54 29.59 29.59 29.59 29.59 0.2K
13:55 29.59 29.59 29.59 29.59 0.0K
13:56 29.59 29.59 29.59 29.59 0.0K
13:57 29.59 29.59 29.55 29.55 0.6K
13:58 29.55 29.55 29.55 29.55 0.1K
13:59 29.55 29.55 29.55 29.55 0.1K
14:00 29.55 29.55 29.55 29.55 0.1K
14:01 29.55 29.55 29.55 29.55 0.0K
14:02 29.55 29.55 29.55 29.55 0.0K
14:03 29.55 29.55 29.55 29.55 0.1K
14:04 29.55 29.55 29.55 29.55 0.6K
14:05 29.55 29.55 29.55 29.55 0.1K
14:06 29.55 29.55 29.55 29.55 0.1K
14:07 29.55 29.56 29.55 29.56 0.5K
14:08 29.56 29.58 29.56 29.58 0.2K
14:09 29.58 29.64 29.58 29.64 1.1K
14:10 29.64 29.64 29.64 29.64 0.0K
14:11 29.64 29.64 29.64 29.64 0.0K
14:12 29.64 29.64 29.64 29.64 0.0K
14:13 29.58 29.65 29.58 29.65 0.5K
14:14 29.65 29.65 29.65 29.65 0.0K
14:15 29.65 29.65 29.65 29.65 0.0K
14:16 29.65 29.65 29.62 29.62 0.3K
14:17 29.62 29.62 29.62 29.62 0.5K
14:18 29.62 29.62 29.62 29.62 0.1K
14:19 29.62 29.62 29.62 29.62 0.1K
14:20 29.63 29.63 29.61 29.61 0.9K
14:21 29.61 29.61 29.61 29.61 0.0K
14:22 29.61 29.66 29.61 29.66 0.8K
14:23 29.66 29.66 29.66 29.66 0.0K
14:24 29.66 29.66 29.66 29.66 0.0K
14:25 29.66 29.66 29.66 29.66 0.0K
14:26 29.66 29.66 29.62 29.62 0.4K
14:27 29.62 29.62 29.62 29.62 0.0K
14:28 29.62 29.67 29.62 29.67 1.0K
14:29 29.67 29.67 29.67 29.67 0.1K
14:30 29.67 29.67 29.67 29.67 0.2K
14:31 29.67 29.67 29.67 29.67 0.2K
14:32 29.67 29.67 29.67 29.67 0.2K
14:33 29.48 29.48 29.48 29.48 5.8K
14:34 29.48 29.48 29.48 29.48 0.1K
14:35 29.42 29.42 29.42 29.42 0.2K
14:36 29.49 29.50 29.39 29.39 1.5K
14:37 29.39 29.39 29.39 29.39 0.1K
14:38 29.46 29.46 29.45 29.45 0.5K
14:39 29.45 29.49 29.45 29.49 0.1K
14:40 29.49 29.49 29.49 29.49 0.0K
14:41 29.49 29.49 29.49 29.49 0.2K
14:42 29.49 29.49 29.49 29.49 0.2K
14:43 29.49 29.49 29.39 29.39 0.7K
14:44 29.39 29.39 29.23 29.23 1.1K
14:45 29.23 29.24 29.23 29.23 0.8K
14:46 29.23 29.31 29.23 29.31 0.1K
14:47 29.25 29.25 29.25 29.25 0.2K
14:48 29.25 29.25 29.20 29.20 0.7K
14:49 29.20 29.25 29.20 29.25 0.3K
14:50 29.25 29.26 29.25 29.26 0.3K
14:51 29.26 29.32 29.26 29.32 2.3K
14:52 29.32 29.32 29.32 29.32 0.0K
14:53 29.32 29.32 29.32 29.32 0.6K
14:54 29.28 29.33 29.28 29.33 0.8K
14:55 29.33 29.33 29.33 29.33 0.0K
14:56 29.33 29.33 29.33 29.33 0.6K
14:57 29.33 29.37 29.33 29.37 0.9K
14:58 29.37 29.37 29.37 29.37 0.0K
14:59 29.37 29.37 29.37 29.37 0.0K
15:00 29.37 29.38 29.37 29.38 0.9K
15:01 29.39 29.39 29.39 29.39 0.3K
15:02 29.39 29.39 29.39 29.39 0.1K
15:03 29.33 29.33 29.33 29.33 0.5K
15:04 29.33 29.33 29.33 29.33 0.2K
15:05 29.33 29.33 29.30 29.30 0.1K
15:06 29.30 29.30 29.30 29.30 0.1K
15:07 29.30 29.30 29.30 29.30 0.0K
15:08 29.34 29.34 29.34 29.34 0.1K
15:09 29.34 29.34 29.34 29.34 0.2K
15:10 29.31 29.35 29.31 29.35 1.6K
15:11 29.35 29.45 29.35 29.45 1.0K
15:12 29.45 29.45 29.45 29.45 1.4K
15:13 29.45 29.45 29.45 29.45 0.7K
15:14 29.45 29.45 29.45 29.45 0.0K
15:15 29.45 29.45 29.45 29.45 0.2K
15:16 29.45 29.45 29.45 29.45 0.1K
15:17 29.45 29.45 29.45 29.45 0.5K
15:18 29.40 29.40 29.28 29.28 1.6K
15:19 29.28 29.30 29.28 29.30 0.3K
15:20 29.30 29.30 29.26 29.26 0.3K
15:21 29.31 29.31 29.31 29.31 0.1K
15:22 29.31 29.31 29.31 29.31 0.1K
15:23 29.31 29.33 29.31 29.33 0.4K
15:24 29.33 29.33 29.33 29.33 0.6K
15:25 29.37 29.38 29.37 29.38 1.7K
15:26 29.38 29.38 29.32 29.32 1.7K
15:27 29.32 29.37 29.32 29.37 1.8K
15:28 29.37 29.37 29.37 29.37 0.1K
15:29 29.37 29.37 29.33 29.33 0.5K
15:30 29.32 29.32 29.32 29.32 0.5K
15:31 29.32 29.32 29.32 29.32 0.1K
15:32 29.32 29.35 29.31 29.33 0.6K
15:33 29.31 29.31 29.31 29.31 0.7K
15:34 29.31 29.31 29.31 29.31 1.0K
15:35 29.31 29.41 29.31 29.41 1.5K
15:36 29.40 29.40 29.37 29.37 0.6K
15:37 29.37 29.37 29.37 29.37 0.2K
15:38 29.40 29.49 29.40 29.48 2.2K
15:39 29.48 29.48 29.48 29.48 0.2K
15:40 29.48 29.48 29.44 29.44 0.2K
15:41 29.44 29.44 29.44 29.44 0.2K
15:42 29.44 29.50 29.44 29.50 1.2K
15:43 29.50 29.50 29.50 29.50 0.1K
15:44 29.50 29.50 29.47 29.47 0.9K
15:45 29.47 29.47 29.47 29.47 0.1K
15:46 29.47 29.47 29.47 29.47 0.1K
15:47 29.47 29.47 29.47 29.47 0.3K
15:48 29.47 29.47 29.47 29.47 0.3K
15:49 29.54 29.56 29.52 29.52 2.2K
15:50 29.52 29.52 29.52 29.52 0.2K
15:51 29.54 29.54 29.54 29.54 2.3K
15:52 29.54 29.54 29.48 29.48 2.2K
15:53 29.43 29.43 29.43 29.43 0.4K
15:54 29.46 29.46 29.46 29.46 0.6K
15:55 29.46 29.46 29.36 29.36 2.7K
15:56 29.36 29.36 29.35 29.35 1.6K
15:57 29.35 29.35 29.34 29.35 3.6K
15:58 29.36 29.40 29.36 29.38 5.2K
15:59 29.38 29.39 29.37 29.39 4.2K
16:00 29.39 30.23 29.32 29.40 42.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available