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 30.86 30.98 30.11 30.98 12.2K
09:32 30.98 30.98 30.61 30.61 1.2K
09:33 30.54 30.54 30.52 30.52 0.9K
09:34 30.52 30.52 30.52 30.52 0.2K
09:35 30.52 30.52 30.52 30.52 0.0K
09:36 30.52 30.52 30.52 30.52 0.0K
09:37 30.52 30.52 30.52 30.52 0.0K
09:38 30.52 30.52 30.52 30.52 0.0K
09:39 30.52 30.52 30.52 30.52 0.0K
09:40 30.52 31.09 30.52 30.77 1.3K
09:41 30.77 30.84 30.60 30.60 1.1K
09:42 30.60 30.60 30.60 30.60 0.0K
09:43 30.60 30.67 30.60 30.67 0.2K
09:44 30.67 30.67 30.67 30.67 0.0K
09:45 30.67 30.67 30.67 30.67 0.0K
09:46 30.67 30.67 30.67 30.67 0.0K
09:47 30.67 30.84 30.67 30.84 3.1K
09:48 30.84 30.84 30.75 30.75 0.4K
09:49 30.75 30.75 30.75 30.75 0.0K
09:50 30.75 30.75 30.75 30.75 0.1K
09:51 30.75 30.75 30.75 30.75 0.2K
09:52 30.78 30.78 30.78 30.78 0.4K
09:53 30.80 30.80 30.80 30.80 0.1K
09:54 30.80 30.80 30.78 30.78 0.1K
09:55 30.78 30.78 30.78 30.78 0.1K
09:56 30.78 30.78 30.78 30.78 0.3K
09:57 30.78 30.94 30.78 30.78 0.8K
09:58 30.78 30.78 30.78 30.78 1.0K
09:59 30.78 30.78 30.78 30.78 1.4K
10:00 30.78 30.78 30.78 30.78 0.1K
10:01 30.78 31.13 30.78 31.13 0.8K
10:02 31.12 31.25 31.12 31.25 3.2K
10:03 31.25 31.25 31.25 31.25 1.3K
10:04 31.28 31.35 31.28 31.35 2.9K
10:05 31.35 31.65 31.35 31.65 1.8K
10:06 31.46 31.49 31.46 31.49 1.5K
10:07 31.49 31.60 31.49 31.60 0.9K
10:08 31.60 31.64 31.60 31.64 0.1K
10:09 31.64 31.64 31.64 31.64 0.1K
10:10 31.64 31.64 31.64 31.64 0.1K
10:11 31.64 31.64 31.38 31.38 0.5K
10:12 31.20 31.20 31.20 31.20 0.9K
10:13 31.06 31.06 31.06 31.06 2.9K
10:14 31.06 31.06 31.06 31.06 0.1K
10:15 31.06 31.06 31.06 31.06 0.0K
10:16 31.06 31.06 31.06 31.06 0.0K
10:17 31.06 31.06 31.05 31.05 0.2K
10:18 31.05 31.05 30.94 31.05 0.6K
10:19 31.05 31.05 31.05 31.05 0.0K
10:20 30.94 30.94 30.94 30.94 0.1K
10:21 31.10 31.10 31.01 31.01 2.5K
10:22 31.01 31.01 31.01 31.01 0.1K
10:23 31.01 31.01 31.01 31.01 0.1K
10:24 31.10 31.10 31.10 31.10 0.2K
10:25 31.08 31.08 31.08 31.08 1.4K
10:26 31.08 31.08 31.08 31.08 0.4K
10:27 31.08 31.08 31.08 31.08 0.0K
10:28 31.08 31.08 30.70 30.70 2.1K
10:29 30.70 30.70 30.70 30.70 0.1K
10:30 30.70 30.70 30.70 30.70 0.5K
10:31 30.70 30.70 30.70 30.70 0.0K
10:32 30.70 30.70 30.70 30.70 0.1K
10:33 30.70 30.83 30.70 30.83 1.5K
10:34 31.00 31.00 31.00 31.00 0.3K
10:35 31.00 31.00 31.00 31.00 0.2K
10:36 31.00 31.00 31.00 31.00 0.1K
10:37 31.00 31.00 31.00 31.00 0.0K
10:38 31.00 31.00 31.00 31.00 0.2K
10:39 31.00 31.00 31.00 31.00 0.0K
10:40 31.00 31.00 30.83 30.83 0.3K
10:41 30.83 30.83 30.72 30.72 2.8K
10:42 30.72 30.87 30.72 30.87 0.3K
10:43 30.87 30.87 30.87 30.87 0.1K
10:44 31.03 31.03 31.03 31.03 0.2K
10:45 31.03 31.03 31.03 31.03 0.3K
10:46 30.85 30.87 30.85 30.87 0.3K
10:47 30.87 30.87 30.71 30.72 1.6K
10:48 30.72 30.72 30.72 30.72 0.1K
10:49 30.73 30.73 30.71 30.71 1.0K
10:50 30.71 30.71 30.71 30.71 0.5K
10:51 30.71 30.71 30.71 30.71 0.4K
10:52 30.71 30.71 30.69 30.69 0.8K
10:53 30.69 30.78 30.69 30.78 0.1K
10:54 30.78 30.78 30.78 30.78 0.1K
10:55 30.78 30.78 30.78 30.78 0.1K
10:56 30.78 30.78 30.78 30.78 0.0K
10:57 30.78 30.78 30.78 30.78 0.2K
10:58 30.78 30.78 30.78 30.78 0.1K
10:59 30.78 30.78 30.78 30.78 0.0K
11:00 30.78 30.78 30.78 30.78 0.0K
11:01 30.78 30.78 30.78 30.78 0.0K
11:02 30.78 30.78 30.78 30.78 0.0K
11:03 30.69 30.69 30.69 30.69 0.1K
11:04 30.69 30.69 30.69 30.69 0.1K
11:05 30.69 30.69 30.69 30.69 0.0K
11:06 30.69 30.69 30.57 30.57 1.2K
11:07 30.57 30.57 30.57 30.57 0.0K
11:08 30.57 30.57 30.57 30.57 0.0K
11:09 30.57 30.57 30.57 30.57 0.1K
11:10 30.57 30.57 30.57 30.57 0.1K
11:11 30.57 30.57 30.57 30.57 0.0K
11:12 30.57 30.64 30.57 30.64 0.4K
11:13 30.64 30.64 30.64 30.64 0.2K
11:14 30.64 30.65 30.64 30.65 0.2K
11:15 30.53 30.53 30.53 30.53 0.2K
11:16 30.53 30.58 30.53 30.58 0.2K
11:17 30.65 30.65 30.65 30.65 0.6K
11:18 30.65 30.65 30.65 30.65 0.1K
11:19 30.65 30.65 30.65 30.65 0.1K
11:20 30.70 30.72 30.70 30.72 0.4K
11:21 30.72 30.72 30.72 30.72 0.0K
11:22 30.72 30.86 30.72 30.86 0.3K
11:23 30.86 30.86 30.86 30.86 0.5K
11:24 30.86 30.86 30.86 30.86 0.1K
11:25 30.86 30.86 30.86 30.86 0.1K
11:26 30.86 30.86 30.86 30.86 0.1K
11:27 30.86 30.86 30.86 30.86 0.1K
11:28 30.86 30.86 30.86 30.86 0.4K
11:29 30.86 30.86 30.64 30.64 4.1K
11:30 30.63 30.66 30.63 30.66 2.2K
11:31 30.66 30.66 30.66 30.66 0.2K
11:32 30.66 30.66 30.66 30.66 0.0K
11:33 30.66 30.66 30.66 30.66 0.0K
11:34 30.66 30.66 30.66 30.66 0.1K
11:35 30.63 30.63 30.63 30.63 0.2K
11:36 30.63 30.74 30.63 30.74 0.2K
11:37 30.74 30.74 30.74 30.74 0.0K
11:38 30.74 30.74 30.74 30.74 0.0K
11:39 30.74 30.74 30.74 30.74 0.1K
11:40 30.74 30.74 30.61 30.61 1.2K
11:41 30.61 30.61 30.61 30.61 0.1K
11:42 30.61 30.61 30.61 30.61 0.2K
11:43 30.61 30.61 30.61 30.61 0.1K
11:44 30.75 30.75 30.75 30.75 0.1K
11:45 30.75 30.78 30.68 30.78 1.6K
11:46 30.78 30.78 30.78 30.78 0.1K
11:47 30.78 30.78 30.78 30.78 0.0K
11:48 30.78 30.78 30.78 30.78 0.0K
11:49 30.78 30.78 30.78 30.78 0.0K
11:50 30.78 30.78 30.78 30.78 0.0K
11:51 30.78 30.78 30.78 30.78 0.1K
11:52 30.78 30.78 30.78 30.78 0.0K
11:53 30.78 30.78 30.78 30.78 0.0K
11:54 30.76 30.76 30.76 30.76 1.4K
11:55 30.76 30.76 30.76 30.76 0.1K
11:56 30.92 30.92 30.75 30.75 3.1K
11:57 30.75 30.75 30.75 30.75 0.0K
11:58 30.75 30.75 30.75 30.75 0.1K
11:59 30.75 30.75 30.75 30.75 0.2K
12:00 30.75 30.75 30.75 30.75 0.0K
12:01 30.75 30.75 30.53 30.53 0.2K
12:02 30.53 30.53 30.53 30.53 0.0K
12:03 30.53 30.53 30.53 30.53 0.2K
12:04 30.53 30.82 30.53 30.82 2.9K
12:05 30.82 30.82 30.82 30.82 0.0K
12:06 30.82 30.82 30.82 30.82 0.1K
12:07 30.82 30.82 30.82 30.82 0.0K
12:08 30.82 30.82 30.82 30.82 0.1K
12:09 30.86 30.86 30.86 30.86 0.1K
12:10 30.86 30.86 30.83 30.83 0.4K
12:11 30.83 30.85 30.83 30.85 0.4K
12:12 30.85 30.85 30.85 30.85 0.0K
12:13 30.85 30.85 30.85 30.85 1.0K
12:14 30.85 30.85 30.85 30.85 0.1K
12:15 30.85 30.85 30.85 30.85 0.2K
12:16 30.85 30.85 30.85 30.85 0.0K
12:17 30.85 30.85 30.85 30.85 0.1K
12:18 30.85 30.85 30.85 30.85 0.3K
12:19 30.85 30.85 30.85 30.85 0.0K
12:20 30.85 30.85 30.85 30.85 0.2K
12:21 30.85 30.85 30.85 30.85 0.0K
12:22 30.85 30.85 30.85 30.85 0.3K
12:23 30.85 30.85 30.85 30.85 0.1K
12:24 30.85 30.85 30.85 30.85 0.0K
12:25 30.97 30.97 30.90 30.90 1.3K
12:26 30.99 30.99 30.97 30.97 0.6K
12:27 30.97 31.00 30.97 31.00 0.9K
12:28 31.00 31.00 31.00 31.00 0.0K
12:29 31.00 31.00 31.00 31.00 0.3K
12:30 31.00 31.00 31.00 31.00 0.0K
12:31 31.00 31.00 31.00 31.00 0.2K
12:32 30.96 30.96 30.96 30.96 0.7K
12:33 30.96 31.01 30.96 31.01 1.3K
12:34 31.01 31.01 31.01 31.01 0.1K
12:35 31.01 31.01 31.01 31.01 0.0K
12:36 31.01 31.01 31.01 31.01 0.0K
12:37 31.01 31.01 31.01 31.01 0.3K
12:38 31.01 31.01 31.01 31.01 0.0K
12:39 31.01 31.09 31.01 31.09 0.9K
12:40 31.09 31.09 31.09 31.09 0.1K
12:41 31.09 31.09 31.09 31.09 0.2K
12:42 31.00 31.00 31.00 31.00 2.0K
12:43 31.00 31.00 31.00 31.00 0.0K
12:44 31.00 31.00 31.00 31.00 0.0K
12:45 31.00 31.00 31.00 31.00 0.1K
12:46 31.01 31.01 31.01 31.01 0.6K
12:47 31.04 31.04 31.04 31.04 0.1K
12:48 31.04 31.04 31.04 31.04 0.0K
12:49 31.04 31.04 31.04 31.04 0.1K
12:50 31.04 31.04 31.04 31.04 0.3K
12:51 30.98 30.98 30.98 30.98 0.2K
12:52 31.00 31.00 31.00 31.00 0.1K
12:53 31.00 31.09 31.00 31.09 1.1K
12:54 31.10 31.11 31.10 31.11 0.3K
12:55 31.11 31.11 31.11 31.11 0.2K
12:56 31.11 31.11 31.11 31.11 0.0K
12:57 31.11 31.11 31.11 31.11 0.0K
12:58 31.11 31.11 31.11 31.11 0.3K
12:59 31.10 31.10 31.10 31.10 0.3K
13:00 31.10 31.10 31.10 31.10 0.0K
13:01 31.10 31.10 31.10 31.10 0.1K
13:02 31.03 31.03 30.92 30.92 1.5K
13:03 30.92 30.92 30.92 30.92 0.0K
13:04 30.92 30.92 30.76 30.76 0.6K
13:05 30.75 30.75 30.75 30.75 1.0K
13:06 30.75 30.85 30.75 30.85 0.3K
13:07 30.85 30.85 30.85 30.85 0.0K
13:08 30.85 30.85 30.79 30.79 0.2K
13:09 30.94 31.01 30.94 31.01 1.5K
13:10 31.01 31.01 31.01 31.01 0.3K
13:11 31.01 31.01 31.01 31.01 0.2K
13:12 31.01 31.01 31.01 31.01 0.0K
13:13 31.01 31.01 31.01 31.01 0.1K
13:14 31.01 31.01 31.01 31.01 0.0K
13:15 31.01 31.01 31.01 31.01 0.0K
13:16 31.01 31.01 31.00 31.00 2.0K
13:17 31.00 31.00 31.00 31.00 0.3K
13:18 31.00 31.00 31.00 31.00 0.0K
13:19 31.00 31.00 31.00 31.00 0.0K
13:20 31.00 31.00 30.90 30.90 0.7K
13:21 30.90 30.90 30.90 30.90 0.4K
13:22 30.95 30.95 30.95 30.95 2.4K
13:23 30.95 30.95 30.95 30.95 0.0K
13:24 31.05 31.05 31.05 31.05 0.2K
13:25 31.05 31.05 30.86 30.86 0.4K
13:26 30.86 30.86 30.86 30.86 0.2K
13:27 30.86 30.86 30.86 30.86 0.0K
13:28 30.86 30.86 30.86 30.86 0.1K
13:29 30.86 31.02 30.86 31.02 0.5K
13:30 31.02 31.11 31.02 31.05 0.8K
13:31 31.05 31.07 31.05 31.07 0.2K
13:32 31.07 31.07 31.07 31.07 0.7K
13:33 31.07 31.07 31.07 31.07 0.0K
13:34 31.07 31.07 31.07 31.07 0.2K
13:35 31.07 31.18 31.07 31.18 0.3K
13:36 31.18 31.18 31.18 31.18 0.0K
13:37 31.18 31.18 31.18 31.18 0.0K
13:38 31.18 31.18 31.18 31.18 0.3K
13:39 31.18 31.18 31.18 31.18 0.4K
13:40 31.18 31.18 31.18 31.18 0.0K
13:41 31.18 31.18 31.18 31.18 0.1K
13:42 31.18 31.18 31.16 31.16 0.2K
13:43 31.22 31.22 31.10 31.10 1.4K
13:44 31.10 31.10 31.10 31.10 0.0K
13:45 31.10 31.15 31.10 31.15 0.4K
13:46 31.16 31.16 31.16 31.16 0.7K
13:47 31.16 31.16 31.16 31.16 0.0K
13:48 31.16 31.16 31.16 31.16 0.0K
13:49 31.16 31.27 31.16 31.27 0.8K
13:50 31.18 31.18 31.18 31.18 0.2K
13:51 31.15 31.15 31.15 31.15 0.7K
13:52 31.21 31.21 31.21 31.21 0.4K
13:53 31.25 31.25 31.21 31.21 0.6K
13:54 31.21 31.21 31.21 31.21 1.0K
13:55 31.21 31.21 31.21 31.21 0.0K
13:56 31.21 31.21 31.15 31.15 0.6K
13:57 31.15 31.20 31.15 31.20 1.2K
13:58 31.20 31.26 31.20 31.26 0.5K
13:59 31.26 31.26 31.26 31.26 0.0K
14:00 31.26 31.26 31.14 31.14 0.9K
14:01 31.12 31.12 31.12 31.12 0.3K
14:02 31.00 31.00 31.00 31.00 0.5K
14:03 31.00 31.00 31.00 31.00 0.0K
14:04 31.00 31.00 30.97 30.97 0.3K
14:05 30.97 30.97 30.97 30.97 0.1K
14:06 30.97 31.01 30.97 31.01 0.4K
14:07 31.01 31.01 31.01 31.01 0.1K
14:08 31.01 31.01 31.01 31.01 0.1K
14:09 31.01 31.01 31.01 31.01 0.2K
14:10 31.01 31.01 30.99 30.99 0.3K
14:11 30.99 30.99 30.99 30.99 0.1K
14:12 30.99 30.99 30.99 30.99 0.2K
14:13 30.99 30.99 30.99 30.99 0.0K
14:14 30.99 31.06 30.99 31.06 0.2K
14:15 31.01 31.01 31.01 31.01 0.2K
14:16 31.01 31.01 31.01 31.01 1.0K
14:17 31.01 31.01 31.01 31.01 0.2K
14:18 31.01 31.01 30.91 30.91 1.2K
14:19 30.91 30.91 30.91 30.91 0.0K
14:20 30.91 30.94 30.82 30.94 0.8K
14:21 30.94 30.94 30.94 30.94 0.2K
14:22 30.94 30.94 30.94 30.94 0.0K
14:23 30.94 30.94 30.94 30.94 0.0K
14:24 30.94 30.94 30.94 30.94 0.1K
14:25 30.94 30.94 30.94 30.94 0.0K
14:26 30.94 30.94 30.94 30.94 0.1K
14:27 30.94 30.94 30.94 30.94 0.0K
14:28 30.94 30.94 30.94 30.94 0.1K
14:29 30.94 30.94 30.94 30.94 0.1K
14:30 30.94 30.94 30.94 30.94 0.2K
14:31 30.94 30.94 30.94 30.94 0.1K
14:32 30.94 30.94 30.89 30.89 0.3K
14:33 30.89 30.89 30.89 30.89 0.7K
14:34 30.89 30.89 30.89 30.89 0.1K
14:35 30.89 30.89 30.89 30.89 0.3K
14:36 30.89 30.89 30.89 30.89 0.7K
14:37 30.89 30.89 30.89 30.89 0.0K
14:38 31.00 31.00 31.00 31.00 0.3K
14:39 31.00 31.12 31.00 31.12 1.7K
14:40 31.12 31.13 31.12 31.13 0.4K
14:41 31.13 31.37 31.13 31.37 0.6K
14:42 31.37 31.37 31.37 31.37 0.5K
14:43 31.37 31.37 31.37 31.37 0.0K
14:44 31.37 31.47 31.37 31.41 1.3K
14:45 31.41 31.41 31.41 31.41 0.0K
14:46 31.41 31.41 31.41 31.41 0.1K
14:47 31.41 31.49 31.41 31.49 0.9K
14:48 31.51 31.51 31.51 31.51 0.3K
14:49 31.51 31.51 31.51 31.51 0.3K
14:50 31.51 31.51 31.51 31.51 1.1K
14:51 31.31 31.31 31.26 31.26 0.4K
14:52 31.26 31.27 31.22 31.27 0.5K
14:53 31.27 31.27 31.27 31.27 0.1K
14:54 31.27 31.27 31.27 31.27 0.3K
14:55 31.27 31.27 31.20 31.20 0.2K
14:56 31.20 31.20 31.17 31.17 0.2K
14:57 31.03 31.03 31.03 31.03 2.7K
14:58 31.03 31.21 31.03 31.21 1.2K
14:59 31.21 31.21 31.21 31.21 0.1K
15:00 31.21 31.21 31.21 31.21 0.0K
15:01 31.21 31.21 31.21 31.21 0.0K
15:02 31.10 31.10 31.10 31.10 0.3K
15:03 31.10 31.10 31.10 31.10 0.2K
15:04 31.10 31.10 31.10 31.10 0.5K
15:05 31.10 31.10 31.01 31.01 0.5K
15:06 31.01 31.01 31.01 31.01 0.1K
15:07 31.03 31.06 31.03 31.06 0.8K
15:08 31.06 31.13 31.06 31.12 0.7K
15:09 31.12 31.19 31.12 31.18 0.5K
15:10 31.18 31.18 31.18 31.18 0.0K
15:11 31.16 31.23 31.16 31.23 0.6K
15:12 31.23 31.23 31.23 31.23 0.0K
15:13 31.17 31.17 31.17 31.17 1.1K
15:14 31.17 31.17 31.17 31.17 0.0K
15:15 31.09 31.11 31.09 31.11 1.5K
15:16 31.11 31.11 31.11 31.11 0.1K
15:17 31.11 31.11 31.11 31.11 0.1K
15:18 31.11 31.11 31.11 31.11 0.1K
15:19 31.11 31.11 31.06 31.06 0.5K
15:20 31.06 31.06 31.06 31.06 0.0K
15:21 31.18 31.18 31.18 31.18 0.4K
15:22 31.18 31.18 31.18 31.18 0.2K
15:23 31.18 31.18 31.18 31.18 0.2K
15:24 31.24 31.25 31.24 31.25 0.3K
15:25 31.29 31.29 31.29 31.29 0.3K
15:26 31.29 31.29 31.29 31.29 0.0K
15:27 31.30 31.30 31.23 31.23 1.1K
15:28 31.23 31.23 31.23 31.23 0.3K
15:29 31.31 31.31 31.31 31.31 0.6K
15:30 31.31 31.31 31.31 31.31 0.2K
15:31 31.33 31.33 31.14 31.16 4.3K
15:32 31.16 31.16 31.16 31.16 0.0K
15:33 31.16 31.16 31.16 31.16 0.0K
15:34 31.16 31.16 31.16 31.16 0.0K
15:35 31.16 31.16 31.16 31.16 0.2K
15:36 31.16 31.16 31.16 31.16 0.0K
15:37 31.16 31.17 31.16 31.17 0.5K
15:38 31.17 31.17 31.11 31.11 1.1K
15:39 31.11 31.18 31.11 31.14 0.9K
15:40 31.14 31.14 31.14 31.14 0.1K
15:41 31.09 31.09 31.06 31.06 1.1K
15:42 31.06 31.07 31.06 31.07 0.3K
15:43 31.10 31.10 31.06 31.06 0.8K
15:44 31.06 31.14 31.06 31.14 1.1K
15:45 31.14 31.14 31.06 31.11 2.5K
15:46 31.12 31.22 31.12 31.16 1.2K
15:47 31.16 31.16 31.11 31.11 0.8K
15:48 31.12 31.12 31.12 31.12 0.4K
15:49 31.12 31.18 31.09 31.09 0.7K
15:50 31.09 31.13 31.09 31.13 0.4K
15:51 31.12 31.21 31.08 31.21 3.3K
15:52 31.21 31.21 31.02 31.02 1.7K
15:53 31.02 31.02 30.98 30.98 1.1K
15:54 30.98 30.98 30.97 30.97 0.6K
15:55 30.97 31.09 30.97 31.09 1.0K
15:56 31.03 31.03 31.03 31.03 1.3K
15:57 31.03 31.11 31.03 31.04 7.4K
15:58 31.04 31.14 31.04 31.14 2.2K
15:59 31.14 31.14 31.06 31.10 2.6K
16:00 31.15 31.22 30.76 31.14 39.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available