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 31.02 31.11 30.53 30.87 10.1K
09:32 30.87 31.00 30.87 31.00 0.3K
09:33 31.00 31.00 31.00 31.00 0.3K
09:34 31.00 31.00 30.83 30.83 0.3K
09:35 30.83 30.83 30.83 30.83 0.1K
09:36 30.83 30.83 30.83 30.83 0.1K
09:37 30.83 30.96 30.83 30.83 3.4K
09:38 30.83 30.83 30.83 30.83 0.1K
09:39 30.83 30.83 30.83 30.83 0.0K
09:40 30.83 30.83 30.83 30.83 0.1K
09:41 30.83 30.83 30.68 30.68 0.6K
09:42 30.68 30.68 30.65 30.65 0.3K
09:43 30.65 30.65 30.65 30.65 0.0K
09:44 30.25 30.44 30.19 30.19 6.3K
09:45 30.31 30.50 30.29 30.29 1.0K
09:46 30.29 30.29 30.29 30.29 0.3K
09:47 30.29 30.29 30.29 30.29 0.1K
09:48 30.29 30.51 30.29 30.51 0.5K
09:49 30.51 30.62 30.51 30.62 0.5K
09:50 30.62 30.62 30.47 30.47 0.8K
09:51 30.64 30.64 30.26 30.32 5.0K
09:52 30.48 30.55 30.48 30.55 0.4K
09:53 30.55 30.55 30.55 30.55 1.6K
09:54 30.55 30.55 30.55 30.55 1.0K
09:55 30.55 30.55 30.55 30.55 0.0K
09:56 30.55 30.65 30.55 30.65 0.5K
09:57 30.65 30.65 30.65 30.65 0.7K
09:58 30.65 30.65 30.31 30.31 0.6K
09:59 30.31 30.37 30.31 30.37 0.8K
10:00 30.37 30.37 30.32 30.32 0.1K
10:01 30.32 30.32 30.32 30.32 0.2K
10:02 30.32 30.32 30.32 30.32 0.1K
10:03 30.32 30.32 30.32 30.32 0.1K
10:04 30.32 30.32 30.32 30.32 0.2K
10:05 30.32 30.32 30.32 30.32 0.5K
10:06 30.32 30.32 30.32 30.32 0.0K
10:07 30.32 30.32 30.32 30.32 0.0K
10:08 30.32 30.32 30.32 30.32 0.1K
10:09 30.65 30.65 30.65 30.65 1.7K
10:10 30.65 30.65 30.65 30.65 0.2K
10:11 30.65 30.65 30.65 30.65 0.2K
10:12 30.65 30.79 30.65 30.79 1.5K
10:13 30.79 30.79 30.62 30.72 0.7K
10:14 30.72 30.77 30.72 30.76 2.5K
10:15 30.78 30.78 30.76 30.78 3.2K
10:16 30.78 30.78 30.67 30.67 1.3K
10:17 30.68 30.75 30.68 30.75 0.6K
10:18 30.75 30.84 30.75 30.84 3.2K
10:19 30.84 30.84 30.84 30.84 0.1K
10:20 30.88 30.88 30.86 30.86 0.8K
10:21 30.86 30.86 30.85 30.85 0.8K
10:22 30.87 30.87 30.84 30.84 3.5K
10:23 30.84 30.84 30.81 30.84 1.0K
10:24 30.84 30.84 30.84 30.84 0.3K
10:25 30.84 30.84 30.84 30.84 0.0K
10:26 30.84 30.86 30.84 30.86 0.8K
10:27 30.86 30.96 30.86 30.96 1.5K
10:28 30.96 30.99 30.96 30.99 0.1K
10:29 30.99 30.99 30.97 30.97 0.1K
10:30 30.99 31.02 30.90 30.99 1.2K
10:31 30.99 30.99 30.99 30.99 0.1K
10:32 31.02 31.02 31.02 31.02 0.1K
10:33 31.02 31.02 31.00 31.00 0.5K
10:34 31.00 31.04 31.00 31.04 0.6K
10:35 31.04 31.04 31.04 31.04 0.3K
10:36 31.17 31.31 31.17 31.31 7.5K
10:37 31.31 31.31 31.31 31.31 0.2K
10:38 31.26 31.26 31.26 31.26 0.2K
10:39 31.26 31.32 31.26 31.26 1.7K
10:40 31.26 31.26 31.26 31.26 0.1K
10:41 31.26 31.32 31.23 31.32 1.3K
10:42 31.29 31.29 31.29 31.29 0.6K
10:43 31.29 31.32 31.29 31.32 0.5K
10:44 31.32 31.32 31.32 31.32 0.6K
10:45 31.32 31.32 31.32 31.32 0.0K
10:46 31.32 31.48 31.32 31.48 1.8K
10:47 31.59 31.59 31.59 31.59 3.6K
10:48 31.59 31.59 31.43 31.43 6.7K
10:49 31.43 31.43 31.43 31.43 0.1K
10:50 31.43 31.52 31.43 31.46 2.1K
10:51 31.46 31.46 31.42 31.42 1.2K
10:52 31.42 31.42 31.41 31.41 0.5K
10:53 31.41 31.41 31.41 31.41 0.5K
10:54 31.41 31.43 31.41 31.43 1.7K
10:55 31.43 31.50 31.42 31.50 1.8K
10:56 31.53 31.53 31.42 31.42 3.5K
10:57 31.42 31.42 31.42 31.42 0.0K
10:58 31.42 31.42 31.28 31.28 4.2K
10:59 31.28 31.28 31.28 31.28 0.4K
11:00 31.28 31.28 31.28 31.28 0.1K
11:01 31.28 31.28 31.22 31.22 5.3K
11:02 31.22 31.22 31.11 31.11 0.2K
11:03 31.14 31.14 31.14 31.14 0.3K
11:04 31.14 31.14 31.13 31.13 0.5K
11:05 31.20 31.20 31.11 31.11 0.4K
11:06 31.14 31.23 31.14 31.23 1.0K
11:07 31.23 31.23 31.21 31.21 0.2K
11:08 31.21 31.21 31.21 31.21 0.1K
11:09 31.21 31.21 31.14 31.14 0.3K
11:10 31.21 31.21 31.16 31.19 0.4K
11:11 31.15 31.29 31.15 31.29 1.6K
11:12 31.29 31.36 31.29 31.34 4.3K
11:13 31.30 31.32 31.30 31.32 0.9K
11:14 31.29 31.29 31.27 31.29 1.0K
11:15 31.42 31.45 31.38 31.45 2.8K
11:16 31.45 31.54 31.45 31.54 4.1K
11:17 31.58 31.58 31.53 31.53 0.7K
11:18 31.53 31.60 31.53 31.60 5.5K
11:19 31.60 31.60 31.60 31.60 0.2K
11:20 31.60 31.60 31.58 31.58 0.5K
11:21 31.56 31.56 31.44 31.50 2.0K
11:22 31.50 31.50 31.48 31.48 0.3K
11:23 31.48 31.48 31.48 31.48 0.0K
11:24 31.48 31.48 31.45 31.45 0.3K
11:25 31.49 31.49 31.47 31.47 0.3K
11:26 31.47 31.47 31.24 31.24 2.8K
11:27 31.24 31.24 31.15 31.15 2.5K
11:28 31.15 31.15 31.15 31.15 0.1K
11:29 31.15 31.29 31.15 31.24 3.9K
11:30 31.24 31.35 31.24 31.32 0.6K
11:31 31.32 31.32 31.29 31.29 0.1K
11:32 31.29 31.35 31.29 31.35 0.3K
11:33 31.39 31.39 31.35 31.35 1.0K
11:34 31.35 31.35 31.35 31.35 0.6K
11:35 31.35 31.35 31.35 31.35 0.0K
11:36 31.35 31.35 31.30 31.30 0.4K
11:37 31.31 31.31 31.30 31.30 0.3K
11:38 31.35 31.35 31.35 31.35 1.2K
11:39 31.35 31.35 31.25 31.25 0.1K
11:40 31.24 31.24 31.24 31.24 0.8K
11:41 31.24 31.24 31.24 31.24 0.4K
11:42 31.24 31.24 31.24 31.24 0.3K
11:43 31.24 31.24 31.24 31.24 0.1K
11:44 31.24 31.24 31.15 31.15 5.1K
11:45 31.15 31.15 31.05 31.07 2.1K
11:46 31.07 31.12 31.07 31.12 2.0K
11:47 31.12 31.12 31.11 31.11 0.5K
11:48 31.11 31.11 31.11 31.11 0.0K
11:49 31.03 31.03 31.03 31.03 0.1K
11:50 31.03 31.03 31.03 31.03 0.0K
11:51 31.16 31.16 31.00 31.02 2.4K
11:52 31.02 31.02 30.88 30.88 3.3K
11:53 30.88 30.88 30.88 30.88 0.0K
11:54 30.88 30.88 30.84 30.84 1.0K
11:55 30.98 30.98 30.98 30.98 0.7K
11:56 30.95 31.04 30.95 31.04 0.5K
11:57 31.04 31.04 30.94 30.94 1.6K
11:58 30.94 30.94 30.94 30.94 0.1K
11:59 30.94 30.94 30.94 30.94 1.1K
12:00 30.93 30.94 30.93 30.94 0.6K
12:01 30.94 30.94 30.94 30.94 0.1K
12:02 30.94 30.94 30.94 30.94 0.0K
12:03 30.92 30.92 30.86 30.91 0.3K
12:04 30.91 30.92 30.91 30.92 0.5K
12:05 30.92 30.92 30.92 30.92 0.0K
12:06 30.92 30.94 30.92 30.94 0.1K
12:07 30.94 30.94 30.91 30.91 0.1K
12:08 30.91 30.91 30.81 30.81 1.8K
12:09 30.81 30.81 30.81 30.81 0.0K
12:10 30.81 30.99 30.81 30.99 0.5K
12:11 30.99 30.99 30.99 30.99 0.0K
12:12 30.99 30.99 30.99 30.99 0.0K
12:13 30.89 30.89 30.78 30.78 0.3K
12:14 30.78 30.89 30.78 30.89 1.0K
12:15 30.89 30.89 30.79 30.79 1.3K
12:16 30.75 30.75 30.69 30.69 1.9K
12:17 30.69 30.69 30.69 30.69 0.4K
12:18 30.77 30.77 30.77 30.77 1.1K
12:19 30.77 30.77 30.77 30.77 0.1K
12:20 30.77 30.77 30.77 30.77 0.0K
12:21 30.77 30.77 30.74 30.74 0.1K
12:22 30.65 30.65 30.60 30.64 2.0K
12:23 30.64 30.64 30.64 30.64 1.2K
12:24 30.64 30.64 30.62 30.62 1.0K
12:25 30.62 30.62 30.62 30.62 0.0K
12:26 30.62 30.66 30.62 30.66 1.1K
12:27 30.57 30.57 30.57 30.57 0.4K
12:28 30.57 30.57 30.57 30.57 0.0K
12:29 30.57 30.57 30.57 30.57 0.0K
12:30 30.63 30.63 30.61 30.61 0.6K
12:31 30.59 30.59 30.59 30.59 0.8K
12:32 30.59 30.59 30.52 30.52 0.1K
12:33 30.52 30.52 30.52 30.52 0.0K
12:34 30.57 30.57 30.49 30.49 1.2K
12:35 30.49 30.49 30.49 30.49 1.1K
12:36 30.49 30.49 30.49 30.49 0.2K
12:37 30.49 30.49 30.44 30.44 0.1K
12:38 30.44 30.44 30.42 30.42 2.2K
12:39 30.42 30.42 30.36 30.36 0.3K
12:40 30.36 30.53 30.36 30.53 4.3K
12:41 30.53 30.54 30.53 30.54 0.1K
12:42 30.54 30.54 30.54 30.54 1.6K
12:43 30.54 30.54 30.51 30.51 0.3K
12:44 30.54 30.58 30.53 30.53 0.7K
12:45 30.53 30.61 30.53 30.61 0.8K
12:46 30.61 30.63 30.61 30.63 0.5K
12:47 30.63 30.63 30.63 30.63 0.2K
12:48 30.63 30.63 30.63 30.63 0.0K
12:49 30.63 30.63 30.61 30.61 0.3K
12:50 30.61 30.61 30.61 30.61 0.1K
12:51 30.61 30.61 30.61 30.61 0.4K
12:52 30.61 30.61 30.61 30.61 0.1K
12:53 30.61 30.61 30.61 30.61 0.1K
12:54 30.61 30.61 30.57 30.57 0.2K
12:55 30.57 30.57 30.52 30.52 1.0K
12:56 30.52 30.53 30.52 30.53 0.3K
12:57 30.50 30.50 30.47 30.47 1.3K
12:58 30.47 30.51 30.47 30.51 0.3K
12:59 30.51 30.51 30.51 30.51 0.0K
13:00 30.51 30.51 30.51 30.51 0.0K
13:01 30.52 30.52 30.52 30.52 0.4K
13:02 30.52 30.52 30.49 30.49 0.1K
13:03 30.49 30.49 30.49 30.49 0.0K
13:04 30.49 30.49 30.45 30.45 0.4K
13:05 30.45 30.51 30.45 30.51 0.4K
13:06 30.51 30.52 30.51 30.52 0.7K
13:07 30.52 30.52 30.52 30.52 0.2K
13:08 30.66 30.70 30.66 30.68 3.7K
13:09 30.68 30.68 30.68 30.68 0.1K
13:10 30.68 30.68 30.68 30.68 0.1K
13:11 30.73 30.77 30.73 30.77 1.3K
13:12 30.77 30.79 30.77 30.79 1.7K
13:13 30.79 30.79 30.79 30.79 0.0K
13:14 30.79 30.79 30.79 30.79 0.1K
13:15 30.80 30.80 30.80 30.80 0.1K
13:16 30.80 30.81 30.80 30.81 2.0K
13:17 30.71 30.71 30.71 30.71 0.4K
13:18 30.71 30.71 30.71 30.71 0.0K
13:19 30.71 30.71 30.71 30.71 0.0K
13:20 30.71 30.71 30.71 30.71 0.0K
13:21 30.71 30.71 30.71 30.71 0.0K
13:22 30.71 30.71 30.71 30.71 0.1K
13:23 30.71 30.71 30.65 30.65 0.1K
13:24 30.65 30.65 30.65 30.65 0.1K
13:25 30.65 30.65 30.65 30.65 0.0K
13:26 30.65 30.65 30.65 30.65 0.0K
13:27 30.65 30.84 30.65 30.84 1.5K
13:28 30.84 30.84 30.84 30.84 0.0K
13:29 30.78 30.79 30.78 30.79 0.8K
13:30 30.79 30.79 30.79 30.79 0.2K
13:31 30.79 30.79 30.79 30.79 0.1K
13:32 30.79 30.79 30.79 30.79 0.1K
13:33 30.79 30.79 30.79 30.79 0.0K
13:34 30.79 30.79 30.79 30.79 0.2K
13:35 30.79 30.79 30.79 30.79 0.1K
13:36 30.78 30.78 30.78 30.78 0.7K
13:37 30.78 30.78 30.78 30.78 0.2K
13:38 30.72 30.74 30.72 30.74 3.2K
13:39 30.74 30.76 30.74 30.76 0.1K
13:40 30.76 30.76 30.76 30.76 0.0K
13:41 30.76 30.76 30.76 30.76 0.2K
13:42 30.74 30.74 30.74 30.74 1.6K
13:43 30.74 30.74 30.74 30.74 0.4K
13:44 30.74 30.74 30.69 30.69 0.2K
13:45 30.69 30.69 30.69 30.69 0.0K
13:46 30.69 30.69 30.69 30.69 0.1K
13:47 30.84 30.84 30.80 30.80 1.5K
13:48 30.80 30.80 30.80 30.80 0.1K
13:49 30.80 30.80 30.80 30.80 0.3K
13:50 30.80 30.80 30.80 30.80 0.0K
13:51 30.80 30.80 30.80 30.80 0.0K
13:52 30.80 30.80 30.80 30.80 0.1K
13:53 30.80 30.84 30.80 30.84 0.3K
13:54 30.84 30.84 30.84 30.84 0.0K
13:55 30.84 30.84 30.84 30.84 1.1K
13:56 30.84 30.84 30.84 30.84 0.1K
13:57 30.84 30.84 30.84 30.84 0.0K
13:58 30.83 30.83 30.83 30.83 0.2K
13:59 30.83 30.84 30.81 30.84 1.1K
14:00 30.84 30.84 30.84 30.84 0.1K
14:01 30.81 30.81 30.81 30.81 1.1K
14:02 30.81 30.81 30.81 30.81 0.0K
14:03 30.86 30.86 30.86 30.86 0.1K
14:04 30.77 30.78 30.77 30.78 0.2K
14:05 30.78 30.78 30.78 30.78 0.1K
14:06 30.80 30.86 30.80 30.86 1.8K
14:07 30.86 30.86 30.86 30.86 0.2K
14:08 30.86 30.86 30.86 30.86 0.1K
14:09 30.86 30.86 30.74 30.74 0.3K
14:10 30.79 30.79 30.79 30.79 0.2K
14:11 30.79 30.79 30.76 30.76 1.0K
14:12 30.76 30.76 30.76 30.76 0.4K
14:13 30.76 30.76 30.74 30.74 0.3K
14:14 30.74 30.83 30.74 30.83 5.4K
14:15 30.83 30.88 30.83 30.88 2.7K
14:16 30.90 30.90 30.90 30.90 0.2K
14:17 30.90 30.90 30.90 30.90 0.0K
14:18 30.90 30.90 30.90 30.90 0.0K
14:19 30.90 30.96 30.90 30.96 1.5K
14:20 30.96 31.03 30.96 31.03 3.8K
14:21 31.00 31.00 30.98 30.98 1.1K
14:22 30.98 31.00 30.98 31.00 0.2K
14:23 31.00 31.00 30.93 31.00 1.3K
14:24 31.00 31.01 31.00 31.01 1.0K
14:25 31.01 31.01 31.01 31.01 1.0K
14:26 31.01 31.01 30.95 30.95 0.2K
14:27 30.95 30.99 30.95 30.99 0.3K
14:28 30.99 30.99 30.98 30.98 0.4K
14:29 30.98 30.99 30.98 30.99 0.3K
14:30 30.99 31.02 30.99 31.02 2.2K
14:31 31.02 31.02 31.02 31.02 0.2K
14:32 31.03 31.03 31.03 31.03 0.2K
14:33 31.03 31.03 31.03 31.03 0.2K
14:34 31.03 31.03 31.02 31.02 5.7K
14:35 31.02 31.16 31.02 31.16 5.8K
14:36 31.15 31.15 31.15 31.15 0.3K
14:37 31.15 31.15 31.15 31.15 0.0K
14:38 31.15 31.23 31.15 31.23 1.8K
14:39 31.24 31.27 31.24 31.27 2.2K
14:40 31.24 31.24 31.22 31.22 0.7K
14:41 31.22 31.22 31.22 31.22 0.5K
14:42 31.22 31.32 31.22 31.32 0.9K
14:43 31.35 31.35 31.33 31.34 2.9K
14:44 31.34 31.34 31.32 31.32 0.1K
14:45 31.32 31.32 31.32 31.32 1.4K
14:46 31.32 31.35 31.32 31.35 0.7K
14:47 31.35 31.35 31.35 31.35 0.2K
14:48 31.35 31.35 31.32 31.32 0.3K
14:49 31.32 31.32 31.32 31.32 0.2K
14:50 31.32 31.43 31.32 31.43 2.2K
14:51 31.43 31.43 31.37 31.37 0.8K
14:52 31.37 31.37 31.33 31.33 3.2K
14:53 31.33 31.33 31.33 31.33 0.3K
14:54 31.33 31.33 31.33 31.33 0.0K
14:55 31.33 31.33 31.33 31.33 0.2K
14:56 31.31 31.31 31.31 31.31 0.8K
14:57 31.31 31.31 31.23 31.23 1.0K
14:58 31.23 31.29 31.18 31.29 1.3K
14:59 31.23 31.37 31.23 31.37 2.4K
15:00 31.29 31.36 31.29 31.36 0.4K
15:01 31.32 31.39 31.32 31.39 0.4K
15:02 31.39 31.40 31.31 31.40 1.5K
15:03 31.33 31.38 31.33 31.33 0.6K
15:04 31.33 31.38 31.33 31.38 1.2K
15:05 31.39 31.42 31.39 31.42 1.9K
15:06 31.39 31.39 31.39 31.39 0.3K
15:07 31.39 31.39 31.39 31.39 0.4K
15:08 31.39 31.44 31.39 31.44 1.0K
15:09 31.40 31.43 31.40 31.43 5.1K
15:10 31.43 31.44 31.42 31.42 2.0K
15:11 31.42 31.46 31.42 31.45 2.0K
15:12 31.51 31.61 31.51 31.61 3.1K
15:13 31.61 31.61 31.57 31.57 0.5K
15:14 31.57 31.66 31.57 31.66 1.9K
15:15 31.56 31.67 31.56 31.66 2.0K
15:16 31.66 31.66 31.66 31.66 5.6K
15:17 31.64 31.68 31.61 31.61 2.0K
15:18 31.61 31.66 31.61 31.66 0.7K
15:19 31.68 31.68 31.64 31.64 5.6K
15:20 31.64 31.73 31.64 31.73 3.0K
15:21 31.73 31.78 31.72 31.78 4.4K
15:22 31.79 31.89 31.79 31.87 3.6K
15:23 31.86 31.92 31.86 31.90 4.0K
15:24 31.87 31.87 31.84 31.84 2.8K
15:25 31.84 31.90 31.84 31.90 6.0K
15:26 31.90 31.90 31.89 31.89 4.6K
15:27 31.85 31.88 31.85 31.88 6.7K
15:28 31.91 31.91 31.83 31.83 8.2K
15:29 31.83 31.85 31.71 31.77 3.4K
15:30 31.77 31.77 31.61 31.61 4.3K
15:31 31.60 31.60 31.57 31.57 3.8K
15:32 31.56 31.65 31.56 31.65 3.1K
15:33 31.65 31.65 31.57 31.62 1.0K
15:34 31.62 31.62 31.62 31.62 0.7K
15:35 31.62 31.71 31.62 31.71 4.0K
15:36 31.71 31.71 31.62 31.62 1.6K
15:37 31.62 31.66 31.62 31.66 1.6K
15:38 31.66 31.77 31.66 31.77 5.3K
15:39 31.74 31.78 31.74 31.75 7.1K
15:40 31.75 31.76 31.72 31.76 2.1K
15:41 31.75 31.75 31.65 31.67 4.0K
15:42 31.67 31.67 31.67 31.67 0.2K
15:43 31.51 31.51 31.48 31.49 9.6K
15:44 31.52 31.52 31.42 31.42 3.0K
15:45 31.41 31.45 31.41 31.45 1.0K
15:46 31.41 31.45 31.41 31.45 1.2K
15:47 31.45 31.45 31.36 31.36 2.9K
15:48 31.36 31.43 31.36 31.43 3.3K
15:49 31.43 31.48 31.43 31.48 1.6K
15:50 31.45 31.45 31.45 31.45 0.3K
15:51 31.48 31.56 31.48 31.56 4.4K
15:52 31.56 31.58 31.55 31.55 9.8K
15:53 31.55 31.58 31.55 31.58 2.4K
15:54 31.56 31.57 31.54 31.57 2.8K
15:55 31.57 31.57 31.55 31.56 3.1K
15:56 31.56 31.62 31.56 31.62 7.5K
15:57 31.64 31.75 31.64 31.75 7.6K
15:58 31.74 31.84 31.74 31.84 10.4K
15:59 31.84 31.87 31.84 31.87 9.0K
16:00 31.88 32.05 31.88 31.99 70.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available