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 32.08 33.00 32.08 32.15 19.6K
09:32 32.16 32.16 31.80 31.80 6.8K
09:33 31.80 31.80 31.35 31.35 7.6K
09:34 31.46 31.62 31.46 31.62 0.7K
09:35 31.62 31.62 31.50 31.50 1.5K
09:36 31.77 31.77 31.75 31.75 2.4K
09:37 31.75 31.75 31.75 31.75 0.1K
09:38 31.75 31.75 31.75 31.75 0.2K
09:39 31.48 31.48 31.45 31.45 4.0K
09:40 31.53 31.53 31.53 31.53 0.4K
09:41 31.63 31.63 31.45 31.45 1.7K
09:42 31.45 31.45 31.45 31.45 0.1K
09:43 31.45 31.46 31.45 31.46 0.3K
09:44 31.46 31.61 31.40 31.61 3.6K
09:45 31.61 31.72 31.61 31.72 0.6K
09:46 31.97 32.18 31.90 32.15 2.0K
09:47 32.09 32.09 32.07 32.07 0.9K
09:48 32.20 32.20 32.20 32.20 0.2K
09:49 32.20 32.25 32.20 32.21 1.7K
09:50 32.21 32.21 32.12 32.12 2.7K
09:51 32.00 32.00 31.74 31.74 2.6K
09:52 31.74 31.74 31.74 31.74 0.3K
09:53 31.74 31.82 31.66 31.66 1.6K
09:54 31.74 31.88 31.74 31.88 0.8K
09:55 31.75 31.75 31.66 31.66 2.5K
09:56 31.66 31.66 31.66 31.66 0.0K
09:57 31.66 31.66 31.64 31.64 0.3K
09:58 31.64 31.64 31.64 31.64 0.1K
09:59 31.64 31.64 31.64 31.64 0.1K
10:00 31.64 31.64 31.35 31.35 0.3K
10:01 31.35 31.70 31.35 31.70 1.8K
10:02 31.70 31.70 31.60 31.60 1.0K
10:03 31.60 31.60 31.50 31.50 2.6K
10:04 31.47 31.47 31.47 31.47 0.2K
10:05 31.47 31.50 31.47 31.50 1.2K
10:06 31.50 31.60 31.32 31.32 0.7K
10:07 31.32 31.42 31.32 31.42 1.3K
10:08 31.42 31.47 31.42 31.47 0.2K
10:09 31.54 31.67 31.54 31.58 2.7K
10:10 31.58 31.58 31.58 31.58 0.1K
10:11 31.58 31.58 31.58 31.58 1.1K
10:12 31.58 31.58 31.15 31.15 7.6K
10:13 31.15 31.23 31.15 31.23 1.1K
10:14 31.21 31.21 31.21 31.21 1.0K
10:15 31.23 31.23 31.23 31.23 0.5K
10:16 31.23 31.23 31.23 31.23 0.1K
10:17 31.23 31.25 31.02 31.02 1.6K
10:18 31.02 31.10 30.98 31.10 1.9K
10:19 31.10 31.32 31.10 31.23 3.6K
10:20 31.32 31.34 31.32 31.34 2.5K
10:21 31.22 31.22 31.19 31.19 2.5K
10:22 31.09 31.09 31.03 31.03 0.7K
10:23 31.01 31.34 31.01 31.34 2.0K
10:24 31.39 31.46 31.30 31.46 2.6K
10:25 31.46 31.46 31.46 31.46 0.0K
10:26 31.42 31.42 31.42 31.42 1.3K
10:27 31.42 31.58 31.42 31.58 1.6K
10:28 31.58 31.58 31.58 31.58 0.5K
10:29 31.70 31.70 31.70 31.70 0.5K
10:30 31.66 31.66 31.58 31.58 2.0K
10:31 31.70 31.70 31.70 31.70 0.7K
10:32 31.70 31.70 31.58 31.58 0.3K
10:33 31.58 31.58 31.58 31.58 0.9K
10:34 31.58 31.58 31.58 31.58 0.0K
10:35 31.40 31.40 31.40 31.40 0.6K
10:36 31.40 31.40 31.40 31.40 0.5K
10:37 31.40 31.40 31.35 31.35 0.1K
10:38 31.35 31.35 31.33 31.33 0.7K
10:39 31.33 31.33 31.33 31.33 0.1K
10:40 31.33 31.33 31.33 31.33 0.3K
10:41 31.33 31.33 31.33 31.33 0.0K
10:42 31.33 31.33 31.23 31.23 1.2K
10:43 31.23 31.23 31.23 31.23 0.0K
10:44 31.23 31.23 31.23 31.23 0.2K
10:45 31.28 31.28 31.25 31.25 0.7K
10:46 31.25 31.25 31.25 31.25 0.0K
10:47 31.25 31.25 31.25 31.25 0.2K
10:48 31.25 31.43 31.25 31.43 0.6K
10:49 31.43 31.43 31.43 31.43 0.0K
10:50 31.43 31.43 31.43 31.43 0.1K
10:51 31.43 31.43 31.27 31.27 1.3K
10:52 31.27 31.27 31.27 31.27 0.6K
10:53 31.27 31.27 31.27 31.27 0.0K
10:54 31.27 31.30 31.27 31.30 0.1K
10:55 31.30 31.30 31.23 31.23 0.8K
10:56 31.23 31.23 31.23 31.23 0.1K
10:57 31.23 31.41 31.23 31.41 0.3K
10:58 31.31 31.38 31.31 31.38 1.1K
10:59 31.38 31.38 31.38 31.38 0.2K
11:00 31.38 31.38 31.27 31.27 0.7K
11:01 31.35 31.45 31.35 31.45 1.6K
11:02 31.54 31.54 31.54 31.54 0.8K
11:03 31.54 31.54 31.54 31.54 0.0K
11:04 31.54 31.54 31.54 31.54 0.1K
11:05 31.54 31.61 31.50 31.50 0.6K
11:06 31.50 31.50 31.42 31.42 0.4K
11:07 31.42 31.50 31.42 31.50 7.4K
11:08 31.50 31.50 31.50 31.50 0.0K
11:09 31.50 31.50 31.50 31.50 0.1K
11:10 31.50 31.50 31.50 31.50 0.0K
11:11 31.47 31.47 31.47 31.47 0.1K
11:12 31.47 31.47 31.47 31.47 0.1K
11:13 31.47 31.47 31.31 31.31 0.1K
11:14 31.31 31.47 31.31 31.40 0.4K
11:15 31.40 31.40 31.34 31.34 0.5K
11:16 31.34 31.47 31.34 31.47 0.3K
11:17 31.47 31.47 31.36 31.42 1.6K
11:18 31.42 31.42 31.40 31.40 3.0K
11:19 31.40 31.40 31.40 31.40 0.2K
11:20 31.40 31.55 31.40 31.55 1.6K
11:21 31.55 31.60 31.55 31.60 0.5K
11:22 31.60 31.60 31.48 31.48 0.3K
11:23 31.48 31.48 31.48 31.48 0.2K
11:24 31.48 31.48 31.48 31.48 0.0K
11:25 31.48 31.48 31.48 31.48 0.1K
11:26 31.52 31.52 31.52 31.52 0.1K
11:27 31.52 31.52 31.52 31.52 1.0K
11:28 31.52 31.52 31.52 31.52 0.0K
11:29 31.52 31.52 31.52 31.52 1.1K
11:30 31.52 31.52 31.51 31.51 0.2K
11:31 31.51 31.54 31.51 31.54 0.4K
11:32 31.54 31.54 31.48 31.48 0.7K
11:33 31.48 31.60 31.48 31.54 1.0K
11:34 31.54 31.54 31.54 31.54 0.1K
11:35 31.51 31.51 31.51 31.51 0.1K
11:36 31.51 31.51 31.51 31.51 0.0K
11:37 31.51 31.51 31.51 31.51 0.1K
11:38 31.51 31.61 31.51 31.61 0.1K
11:39 31.61 31.69 31.61 31.64 2.1K
11:40 31.64 31.64 31.64 31.64 0.5K
11:41 31.64 31.64 31.64 31.64 0.0K
11:42 31.64 31.86 31.64 31.86 2.9K
11:43 31.86 32.01 31.86 32.01 4.6K
11:44 32.01 32.03 32.01 32.03 2.2K
11:45 32.03 32.03 32.03 32.03 1.0K
11:46 32.03 32.03 32.03 32.03 0.0K
11:47 32.03 32.03 31.96 31.96 0.1K
11:48 31.96 31.98 31.96 31.98 0.8K
11:49 31.98 31.98 31.89 31.89 3.8K
11:50 31.86 31.86 31.86 31.86 0.5K
11:51 31.86 31.86 31.86 31.86 0.1K
11:52 31.86 31.86 31.63 31.63 0.6K
11:53 31.63 31.63 31.63 31.63 0.0K
11:54 31.79 31.80 31.78 31.78 1.4K
11:55 31.77 31.77 31.77 31.77 0.2K
11:56 31.77 31.77 31.77 31.77 0.7K
11:57 31.77 31.77 31.50 31.51 3.8K
11:58 31.60 31.62 31.60 31.62 1.4K
11:59 31.62 31.62 31.62 31.62 0.2K
12:00 31.62 31.62 31.62 31.62 0.0K
12:01 31.62 31.62 31.62 31.62 0.0K
12:02 31.62 31.62 31.62 31.62 0.0K
12:03 31.62 31.62 31.54 31.54 0.2K
12:04 31.54 31.54 31.54 31.54 0.1K
12:05 31.54 31.57 31.54 31.57 0.2K
12:06 31.57 31.58 31.57 31.58 0.1K
12:07 31.58 31.58 31.58 31.58 0.0K
12:08 31.58 31.58 31.58 31.58 0.1K
12:09 31.58 31.58 31.58 31.58 0.4K
12:10 31.48 31.60 31.48 31.52 0.8K
12:11 31.52 31.64 31.52 31.64 0.3K
12:12 31.64 31.64 31.64 31.64 0.0K
12:13 31.64 31.65 31.56 31.65 1.9K
12:14 31.69 31.86 31.69 31.86 2.3K
12:15 31.85 31.91 31.85 31.91 1.4K
12:16 31.91 31.91 31.91 31.91 0.3K
12:17 31.91 31.91 31.91 31.91 0.1K
12:18 31.91 31.93 31.90 31.91 1.1K
12:19 31.86 31.86 31.86 31.86 0.3K
12:20 31.86 31.86 31.86 31.86 0.0K
12:21 31.84 31.84 31.84 31.84 0.5K
12:22 31.84 31.84 31.84 31.84 0.1K
12:23 31.84 31.84 31.84 31.84 0.0K
12:24 31.84 31.84 31.78 31.78 1.2K
12:25 31.69 31.69 31.69 31.69 0.5K
12:26 31.69 31.72 31.69 31.72 0.2K
12:27 31.72 31.72 31.66 31.66 0.2K
12:28 31.66 31.66 31.52 31.52 0.7K
12:29 31.52 31.52 31.52 31.52 0.1K
12:30 31.52 31.52 31.51 31.51 0.3K
12:31 31.51 31.51 31.51 31.51 0.0K
12:32 31.51 31.51 31.51 31.51 0.4K
12:33 31.51 31.51 31.41 31.41 1.1K
12:34 31.41 31.43 31.40 31.43 1.7K
12:35 31.37 31.37 31.37 31.37 0.1K
12:36 31.37 31.43 31.37 31.43 0.2K
12:37 31.43 31.43 31.43 31.43 0.1K
12:38 31.43 31.43 31.43 31.43 0.0K
12:39 31.43 31.43 31.43 31.43 0.2K
12:40 31.43 31.43 31.43 31.43 0.0K
12:41 31.43 31.43 31.43 31.43 0.0K
12:42 31.43 31.43 31.43 31.43 0.0K
12:43 31.43 31.43 31.43 31.43 1.0K
12:44 31.43 31.43 31.32 31.32 0.9K
12:45 31.32 31.36 31.32 31.36 0.3K
12:46 31.36 31.36 31.36 31.36 0.1K
12:47 31.29 31.29 31.29 31.29 0.1K
12:48 31.29 31.32 31.28 31.28 0.9K
12:49 31.28 31.28 31.28 31.28 1.2K
12:50 31.28 31.28 31.28 31.28 0.0K
12:51 31.28 31.28 31.28 31.28 1.0K
12:52 31.28 31.28 31.23 31.28 0.7K
12:53 31.28 31.34 31.23 31.23 0.8K
12:54 31.23 31.30 31.23 31.30 0.5K
12:55 31.13 31.13 31.13 31.13 1.2K
12:56 31.13 31.13 31.13 31.13 0.1K
12:57 31.13 31.13 31.13 31.13 0.2K
12:58 31.13 31.13 31.13 31.13 0.0K
12:59 31.08 31.15 31.08 31.15 2.5K
13:00 31.15 31.19 31.15 31.19 0.9K
13:01 31.19 31.19 31.12 31.12 0.1K
13:02 31.12 31.24 31.12 31.24 0.5K
13:03 31.24 31.24 31.24 31.24 0.1K
13:04 31.24 31.24 31.15 31.15 0.5K
13:05 31.15 31.20 31.15 31.20 0.2K
13:06 31.20 31.20 31.20 31.20 0.1K
13:07 31.20 31.20 31.20 31.20 0.1K
13:08 31.20 31.20 31.20 31.20 0.0K
13:09 31.20 31.20 31.20 31.20 0.1K
13:10 31.20 31.20 31.20 31.20 0.1K
13:11 31.20 31.20 31.20 31.20 0.2K
13:12 31.20 31.20 31.20 31.20 0.2K
13:13 31.20 31.20 31.20 31.20 0.0K
13:14 31.20 31.20 31.18 31.18 0.6K
13:15 31.18 31.18 31.15 31.15 0.2K
13:16 31.25 31.25 31.25 31.25 1.0K
13:17 31.25 31.25 31.25 31.25 0.0K
13:18 31.25 31.25 31.25 31.25 0.0K
13:19 31.25 31.25 31.23 31.23 1.7K
13:20 31.23 31.23 31.23 31.23 0.1K
13:21 31.19 31.19 31.19 31.19 0.9K
13:22 31.19 31.30 31.19 31.30 0.5K
13:23 31.30 31.30 31.30 31.30 8.9K
13:24 31.30 31.30 31.30 31.30 0.4K
13:25 31.30 31.30 31.30 31.30 0.5K
13:26 31.30 31.30 31.30 31.30 0.0K
13:27 31.30 31.30 31.30 31.30 0.1K
13:28 31.30 31.30 31.30 31.30 0.0K
13:29 31.30 31.30 31.30 31.30 0.0K
13:30 31.30 31.32 31.30 31.32 0.9K
13:31 31.36 31.36 31.36 31.36 0.9K
13:32 31.36 31.36 31.36 31.36 0.3K
13:33 31.36 31.36 31.36 31.36 0.1K
13:34 31.36 31.36 31.36 31.36 0.1K
13:35 31.36 31.36 31.36 31.36 0.0K
13:36 31.41 31.41 31.41 31.41 0.1K
13:37 31.41 31.45 31.41 31.45 0.5K
13:38 31.45 31.45 31.45 31.45 0.1K
13:39 31.45 31.45 31.30 31.30 1.6K
13:40 31.30 31.30 31.30 31.30 0.0K
13:41 31.30 31.30 31.22 31.22 0.3K
13:42 31.22 31.22 31.22 31.22 0.0K
13:43 31.22 31.22 31.22 31.22 0.2K
13:44 31.22 31.22 31.22 31.22 0.1K
13:45 31.22 31.22 31.22 31.22 0.2K
13:46 31.22 31.22 31.22 31.22 0.0K
13:47 31.22 31.22 31.19 31.19 1.0K
13:48 31.19 31.19 31.19 31.19 0.2K
13:49 31.19 31.19 31.19 31.19 0.3K
13:50 31.19 31.19 31.19 31.19 0.0K
13:51 31.19 31.19 31.17 31.17 0.1K
13:52 31.17 31.24 31.16 31.16 0.5K
13:53 31.16 31.22 31.16 31.22 1.0K
13:54 31.22 31.31 31.22 31.31 1.5K
13:55 31.31 31.31 31.31 31.31 0.2K
13:56 31.31 31.31 31.21 31.21 0.3K
13:57 31.21 31.23 31.21 31.23 0.5K
13:58 31.23 31.23 31.23 31.23 0.2K
13:59 31.17 31.17 31.17 31.17 0.3K
14:00 31.17 31.17 31.10 31.10 0.4K
14:01 31.17 31.17 31.17 31.17 0.2K
14:02 31.17 31.17 31.17 31.17 0.2K
14:03 31.17 31.17 31.17 31.17 0.1K
14:04 31.17 31.17 31.17 31.17 0.0K
14:05 31.17 31.17 31.10 31.10 0.5K
14:06 31.10 31.12 31.10 31.12 0.2K
14:07 31.12 31.12 31.06 31.06 0.4K
14:08 31.06 31.06 31.06 31.06 0.1K
14:09 31.06 31.06 31.03 31.03 1.2K
14:10 30.96 30.96 30.96 30.96 0.1K
14:11 30.96 31.00 30.96 31.00 0.3K
14:12 31.00 31.00 31.00 31.00 0.1K
14:13 31.00 31.00 31.00 31.00 0.1K
14:14 31.00 31.06 31.00 31.03 3.8K
14:15 31.03 31.03 31.02 31.02 0.4K
14:16 30.99 30.99 30.97 30.97 3.4K
14:17 30.97 30.97 30.97 30.97 0.2K
14:18 30.97 31.00 30.97 31.00 1.1K
14:19 30.97 30.97 30.97 30.97 0.1K
14:20 30.97 30.97 30.97 30.97 0.3K
14:21 30.97 30.97 30.97 30.97 0.2K
14:22 30.97 31.03 30.95 31.03 0.6K
14:23 31.03 31.03 31.03 31.03 0.1K
14:24 31.09 31.09 31.09 31.09 2.2K
14:25 31.09 31.11 31.09 31.11 0.8K
14:26 31.11 31.11 31.11 31.11 0.2K
14:27 31.11 31.11 31.11 31.11 0.1K
14:28 31.11 31.11 31.11 31.11 0.1K
14:29 31.11 31.11 31.11 31.11 0.2K
14:30 31.11 31.11 31.11 31.11 0.1K
14:31 31.11 31.11 31.11 31.11 0.0K
14:32 31.11 31.12 31.11 31.12 0.1K
14:33 31.12 31.12 31.12 31.12 0.1K
14:34 31.11 31.11 31.07 31.07 0.2K
14:35 31.07 31.07 31.07 31.07 0.0K
14:36 31.07 31.13 31.07 31.13 0.7K
14:37 31.10 31.10 31.10 31.10 0.5K
14:38 31.10 31.10 31.10 31.10 0.3K
14:39 31.10 31.10 31.06 31.06 0.2K
14:40 31.06 31.06 31.06 31.06 0.1K
14:41 31.06 31.10 31.06 31.10 0.3K
14:42 31.10 31.10 31.10 31.10 0.1K
14:43 31.10 31.10 31.05 31.05 0.1K
14:44 31.05 31.05 31.04 31.04 1.8K
14:45 31.04 31.19 31.04 31.19 2.8K
14:46 31.19 31.20 31.19 31.20 0.7K
14:47 31.20 31.20 31.20 31.20 0.0K
14:48 31.20 31.20 31.14 31.20 0.3K
14:49 31.20 31.20 31.20 31.20 0.1K
14:50 31.20 31.20 31.18 31.18 0.3K
14:51 31.18 31.18 31.18 31.18 0.1K
14:52 31.18 31.18 31.14 31.14 0.8K
14:53 31.18 31.18 31.18 31.18 0.5K
14:54 31.18 31.25 31.18 31.25 1.6K
14:55 31.25 31.25 31.25 31.25 0.1K
14:56 31.25 31.26 31.25 31.26 0.2K
14:57 31.26 31.26 31.24 31.24 0.9K
14:58 31.24 31.24 31.24 31.24 0.0K
14:59 31.16 31.16 31.16 31.16 1.3K
15:00 31.16 31.16 31.16 31.16 0.1K
15:01 31.12 31.12 31.12 31.12 0.4K
15:02 31.13 31.13 31.13 31.13 0.3K
15:03 31.13 31.19 31.13 31.19 0.2K
15:04 31.19 31.19 31.19 31.19 0.4K
15:05 31.19 31.19 31.19 31.19 0.0K
15:06 31.19 31.19 31.15 31.15 1.9K
15:07 31.15 31.21 31.15 31.17 0.8K
15:08 31.17 31.17 31.17 31.17 0.1K
15:09 31.17 31.17 31.17 31.17 0.1K
15:10 31.09 31.09 31.09 31.09 0.3K
15:11 31.09 31.09 31.09 31.09 0.0K
15:12 31.09 31.09 31.09 31.09 0.0K
15:13 31.21 31.21 31.21 31.21 0.4K
15:14 31.15 31.17 31.15 31.17 0.5K
15:15 31.17 31.17 31.17 31.17 0.1K
15:16 31.17 31.17 31.17 31.17 0.0K
15:17 31.16 31.16 31.15 31.15 0.8K
15:18 31.15 31.15 31.09 31.09 0.2K
15:19 31.09 31.09 31.09 31.09 0.3K
15:20 31.10 31.10 31.10 31.10 0.4K
15:21 31.10 31.10 31.09 31.09 0.2K
15:22 31.09 31.09 30.97 31.01 11.0K
15:23 31.01 31.01 31.01 31.01 1.2K
15:24 30.95 30.95 30.95 30.95 0.4K
15:25 30.99 30.99 30.99 30.99 0.6K
15:26 30.99 30.99 30.99 30.99 0.1K
15:27 30.99 30.99 30.95 30.99 0.2K
15:28 30.99 30.99 30.99 30.99 0.3K
15:29 30.99 30.99 30.99 30.99 0.5K
15:30 30.99 30.99 30.99 30.99 0.1K
15:31 30.95 30.95 30.95 30.95 0.2K
15:32 30.95 31.01 30.95 31.01 1.3K
15:33 31.01 31.01 31.01 31.01 1.3K
15:34 31.01 31.03 30.99 31.01 1.7K
15:35 31.01 31.01 31.01 31.01 0.4K
15:36 31.01 31.01 30.96 30.96 1.4K
15:37 30.96 30.98 30.96 30.98 0.5K
15:38 30.98 30.98 30.93 30.93 1.0K
15:39 30.93 31.04 30.93 31.04 1.8K
15:40 31.09 31.09 31.09 31.09 4.6K
15:41 31.09 31.09 30.85 30.85 1.8K
15:42 30.85 30.85 30.75 30.75 4.2K
15:43 30.75 30.75 30.70 30.70 1.4K
15:44 30.70 30.70 30.57 30.67 2.2K
15:45 30.67 30.76 30.67 30.76 2.8K
15:46 30.76 30.79 30.76 30.79 0.8K
15:47 30.79 30.83 30.79 30.79 0.9K
15:48 30.79 30.83 30.79 30.83 0.5K
15:49 30.83 30.83 30.83 30.83 0.4K
15:50 30.83 30.83 30.83 30.83 0.4K
15:51 30.83 30.86 30.83 30.86 1.8K
15:52 30.81 30.81 30.75 30.75 2.4K
15:53 30.75 30.78 30.75 30.78 0.6K
15:54 30.83 30.84 30.79 30.79 1.9K
15:55 30.79 30.79 30.79 30.79 0.6K
15:56 30.79 30.82 30.76 30.76 1.9K
15:57 30.76 30.82 30.76 30.82 2.0K
15:58 30.80 30.80 30.75 30.76 3.4K
15:59 30.76 30.79 30.72 30.75 5.6K
16:00 30.79 30.84 30.60 30.76 31.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available