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 31.10 31.10 30.00 30.61 11.5K
09:32 30.61 30.61 30.61 30.61 0.1K
09:33 30.61 31.18 30.61 30.95 3.0K
09:34 30.95 30.95 30.95 30.95 0.3K
09:35 30.95 30.95 30.79 30.79 1.1K
09:36 31.37 31.37 31.09 31.33 3.4K
09:37 31.33 31.80 31.33 31.80 4.7K
09:38 31.80 31.80 31.59 31.79 2.3K
09:39 31.93 31.93 31.64 31.89 1.8K
09:40 31.89 31.89 31.73 31.73 0.5K
09:41 31.73 31.73 31.72 31.72 0.4K
09:42 31.72 31.72 31.72 31.72 0.2K
09:43 31.53 31.71 31.53 31.71 0.7K
09:44 31.51 31.51 31.51 31.51 1.2K
09:45 31.44 31.70 31.44 31.57 0.6K
09:46 31.57 31.57 31.57 31.57 0.3K
09:47 31.57 31.57 31.46 31.55 1.7K
09:48 31.55 31.55 31.55 31.55 0.2K
09:49 31.55 31.57 31.46 31.57 1.8K
09:50 31.57 31.57 31.57 31.57 0.7K
09:51 31.57 31.58 31.45 31.45 0.8K
09:52 31.57 31.69 31.57 31.69 1.0K
09:53 31.58 31.70 31.58 31.70 1.7K
09:54 31.70 31.70 31.70 31.70 0.4K
09:55 31.32 31.65 31.32 31.65 0.9K
09:56 31.68 31.85 31.68 31.85 2.6K
09:57 31.85 31.85 31.85 31.85 0.1K
09:58 31.85 31.85 31.28 31.28 1.0K
09:59 31.04 31.24 31.04 31.24 2.7K
10:00 31.24 31.24 31.04 31.04 0.2K
10:01 31.04 31.08 31.04 31.08 1.9K
10:02 31.08 31.30 31.08 31.30 2.6K
10:03 31.30 31.53 31.30 31.53 2.1K
10:04 31.32 31.32 31.32 31.32 0.2K
10:05 31.32 31.32 31.32 31.32 0.2K
10:06 31.45 31.45 31.45 31.45 0.5K
10:07 31.45 31.45 31.43 31.43 0.1K
10:08 31.43 31.43 31.43 31.43 0.4K
10:09 31.43 31.43 31.43 31.43 0.1K
10:10 31.43 31.43 31.43 31.43 1.1K
10:11 31.43 31.43 31.30 31.30 0.6K
10:12 31.30 31.30 31.30 31.30 0.1K
10:13 31.42 31.42 31.42 31.42 0.3K
10:14 31.42 31.42 31.42 31.42 0.0K
10:15 31.42 31.42 31.42 31.42 0.1K
10:16 31.42 31.42 31.42 31.42 0.1K
10:17 31.42 31.42 31.42 31.42 0.2K
10:18 31.42 31.42 31.42 31.42 0.0K
10:19 31.42 31.42 31.42 31.42 0.0K
10:20 31.42 31.42 31.42 31.42 0.1K
10:21 31.42 31.42 31.42 31.42 1.9K
10:22 31.47 31.47 31.37 31.37 0.9K
10:23 31.37 31.37 31.30 31.30 1.2K
10:24 31.30 31.30 31.30 31.30 0.1K
10:25 31.30 31.30 31.30 31.30 0.0K
10:26 31.30 31.37 31.30 31.37 1.0K
10:27 31.43 31.43 31.43 31.43 0.5K
10:28 31.43 31.43 31.39 31.39 0.5K
10:29 31.39 31.39 31.39 31.39 0.0K
10:30 31.39 31.39 31.30 31.30 1.9K
10:31 31.38 31.40 31.38 31.40 0.2K
10:32 31.49 31.49 31.38 31.40 0.4K
10:33 31.40 31.40 31.40 31.40 0.0K
10:34 31.40 31.40 31.40 31.40 0.2K
10:35 31.40 31.49 31.40 31.49 0.5K
10:36 31.49 31.49 31.49 31.49 0.0K
10:37 31.57 31.57 31.57 31.57 0.3K
10:38 31.43 31.54 31.43 31.54 0.5K
10:39 31.57 31.57 31.57 31.57 0.2K
10:40 31.57 31.57 31.57 31.57 0.1K
10:41 31.57 31.60 31.57 31.60 0.2K
10:42 31.73 31.73 31.60 31.60 1.0K
10:43 31.60 31.72 31.60 31.72 0.3K
10:44 31.72 31.72 31.64 31.64 0.3K
10:45 31.64 31.64 31.64 31.64 0.0K
10:46 31.64 31.64 31.64 31.64 0.1K
10:47 31.64 31.64 31.64 31.64 0.4K
10:48 31.64 31.64 31.64 31.64 0.2K
10:49 31.64 31.70 31.64 31.70 0.5K
10:50 31.63 31.63 31.63 31.63 0.3K
10:51 31.63 31.63 31.63 31.63 0.0K
10:52 31.63 31.63 31.63 31.63 0.4K
10:53 31.55 31.55 31.55 31.55 1.3K
10:54 31.57 31.57 31.57 31.57 0.2K
10:55 31.57 31.57 31.57 31.57 0.4K
10:56 31.57 31.57 31.57 31.57 0.2K
10:57 31.57 31.57 31.43 31.50 0.4K
10:58 31.50 31.50 31.50 31.50 0.1K
10:59 31.50 31.50 31.50 31.50 1.2K
11:00 31.50 31.50 31.50 31.50 0.1K
11:01 31.50 31.50 31.35 31.35 0.2K
11:02 31.35 31.35 31.35 31.35 0.0K
11:03 31.24 31.24 31.24 31.24 0.2K
11:04 31.24 31.37 31.24 31.37 0.2K
11:05 31.37 31.48 31.37 31.48 0.5K
11:06 31.48 31.48 31.48 31.48 0.0K
11:07 31.48 31.48 31.48 31.48 0.1K
11:08 31.52 31.52 31.52 31.52 0.9K
11:09 31.52 31.52 31.52 31.52 0.0K
11:10 31.55 31.55 31.55 31.55 0.3K
11:11 31.55 31.55 31.55 31.55 0.0K
11:12 31.55 31.55 31.49 31.49 0.8K
11:13 31.46 31.49 31.37 31.37 0.6K
11:14 31.37 31.37 31.37 31.37 0.1K
11:15 31.37 31.37 31.37 31.37 0.1K
11:16 31.37 31.37 31.37 31.37 0.1K
11:17 31.37 31.37 31.37 31.37 0.0K
11:18 31.37 31.37 31.37 31.37 0.1K
11:19 31.37 31.37 31.30 31.30 0.7K
11:20 31.30 31.40 31.26 31.40 1.2K
11:21 31.40 31.40 31.40 31.40 0.1K
11:22 31.40 31.40 31.40 31.40 0.0K
11:23 31.40 31.49 31.40 31.44 0.2K
11:24 31.44 31.44 31.44 31.44 0.0K
11:25 31.44 31.49 31.44 31.49 0.2K
11:26 31.49 31.54 31.49 31.54 0.3K
11:27 31.54 31.54 31.54 31.54 0.0K
11:28 31.54 31.54 31.50 31.50 0.2K
11:29 31.50 31.52 31.50 31.51 0.3K
11:30 31.51 31.51 31.51 31.51 0.1K
11:31 31.51 31.60 31.51 31.60 1.0K
11:32 31.60 31.60 31.60 31.60 0.0K
11:33 31.60 31.60 31.60 31.60 0.0K
11:34 31.53 31.53 31.53 31.53 0.1K
11:35 31.53 31.53 31.53 31.53 0.1K
11:36 31.53 31.53 31.53 31.53 0.4K
11:37 31.53 31.53 31.53 31.53 0.0K
11:38 31.53 31.53 31.53 31.53 0.0K
11:39 31.48 31.48 31.48 31.48 0.1K
11:40 31.57 31.57 31.57 31.57 0.2K
11:41 31.57 31.57 31.47 31.47 0.7K
11:42 31.47 31.47 31.47 31.47 0.0K
11:43 31.57 31.57 31.57 31.57 0.1K
11:44 31.57 31.57 31.49 31.49 0.5K
11:45 31.57 31.57 31.57 31.57 0.2K
11:46 31.57 31.57 31.57 31.57 0.1K
11:47 31.57 31.57 31.57 31.57 0.0K
11:48 31.57 31.57 31.57 31.57 0.0K
11:49 31.48 31.48 31.48 31.48 0.1K
11:50 31.48 31.48 31.48 31.48 0.0K
11:51 31.57 31.57 31.57 31.57 0.1K
11:52 31.57 31.57 31.57 31.57 0.1K
11:53 31.57 31.57 31.57 31.57 0.0K
11:54 31.57 31.57 31.48 31.48 0.3K
11:55 31.48 31.57 31.48 31.57 0.3K
11:56 31.57 31.57 31.50 31.50 0.1K
11:57 31.50 31.50 31.50 31.50 0.1K
11:58 31.59 31.59 31.59 31.59 0.1K
11:59 31.54 31.54 31.54 31.54 0.1K
12:00 31.54 31.54 31.54 31.54 0.0K
12:01 31.54 31.54 31.54 31.54 0.0K
12:02 31.54 31.54 31.49 31.54 2.2K
12:03 31.54 31.54 31.54 31.54 0.0K
12:04 31.66 31.66 31.45 31.45 0.2K
12:05 31.45 31.45 31.45 31.45 0.2K
12:06 31.45 31.45 31.45 31.45 0.0K
12:07 31.45 31.45 31.45 31.45 0.5K
12:08 31.45 31.45 31.45 31.45 0.0K
12:09 31.43 31.43 31.43 31.43 0.1K
12:10 31.43 31.43 31.43 31.43 0.0K
12:11 31.43 31.51 31.43 31.51 0.1K
12:12 31.51 31.51 31.51 31.51 0.0K
12:13 31.51 31.51 31.51 31.51 0.1K
12:14 31.51 31.51 31.51 31.51 0.2K
12:15 31.51 31.51 31.51 31.51 0.3K
12:16 31.51 31.51 31.51 31.51 0.0K
12:17 31.51 31.51 31.51 31.51 0.1K
12:18 31.51 31.51 31.51 31.51 0.2K
12:19 31.51 31.51 31.40 31.45 0.3K
12:20 31.45 31.45 31.45 31.45 0.0K
12:21 31.45 31.45 31.45 31.45 0.1K
12:22 31.45 31.45 31.45 31.45 0.2K
12:23 31.45 31.45 31.45 31.45 0.0K
12:24 31.47 31.47 31.41 31.41 0.2K
12:25 31.41 31.41 31.41 31.41 0.0K
12:26 31.41 31.41 31.41 31.41 0.3K
12:27 31.41 31.41 31.41 31.41 0.0K
12:28 31.41 31.41 31.41 31.41 0.0K
12:29 31.41 31.50 31.41 31.45 1.3K
12:30 31.45 31.45 31.45 31.45 0.0K
12:31 31.45 31.45 31.45 31.45 0.1K
12:32 31.45 31.45 31.45 31.45 0.1K
12:33 31.45 31.45 31.45 31.45 0.1K
12:34 31.46 31.49 31.46 31.49 0.4K
12:35 31.44 31.44 31.44 31.44 0.1K
12:36 31.44 31.44 31.44 31.44 0.6K
12:37 31.44 31.44 31.44 31.44 0.0K
12:38 31.44 31.44 31.44 31.44 0.1K
12:39 31.44 31.44 31.44 31.44 0.0K
12:40 31.44 31.60 31.44 31.60 0.2K
12:41 31.60 31.60 31.60 31.60 0.0K
12:42 31.60 31.67 31.60 31.67 0.6K
12:43 31.67 31.67 31.67 31.67 0.2K
12:44 31.67 31.67 31.67 31.67 0.2K
12:45 31.67 31.67 31.67 31.67 0.7K
12:46 31.67 31.67 31.67 31.67 0.0K
12:47 31.67 31.67 31.67 31.67 0.1K
12:48 31.67 31.67 31.67 31.67 0.1K
12:49 31.67 31.67 31.67 31.67 0.1K
12:50 31.67 31.67 31.61 31.61 0.2K
12:51 31.61 31.61 31.59 31.59 1.3K
12:52 31.59 31.59 31.59 31.59 0.0K
12:53 31.59 31.59 31.59 31.59 0.3K
12:54 31.59 31.59 31.59 31.59 0.2K
12:55 31.59 31.59 31.58 31.58 0.3K
12:56 31.58 31.58 31.58 31.58 0.1K
12:57 31.58 31.58 31.58 31.58 0.1K
12:58 31.58 31.58 31.58 31.58 0.1K
12:59 31.58 31.58 31.58 31.58 0.0K
13:00 31.58 31.59 31.58 31.59 0.5K
13:01 31.59 31.63 31.59 31.63 0.4K
13:02 31.63 31.63 31.61 31.61 1.1K
13:03 31.61 31.61 31.61 31.61 0.2K
13:04 31.61 31.61 31.55 31.55 0.3K
13:05 31.55 31.57 31.51 31.57 0.5K
13:06 31.57 31.57 31.57 31.57 0.0K
13:07 31.57 31.57 31.57 31.57 0.1K
13:08 31.57 31.57 31.57 31.57 0.1K
13:09 31.57 31.62 31.57 31.62 0.6K
13:10 31.62 31.62 31.62 31.62 0.0K
13:11 31.62 31.69 31.62 31.69 0.4K
13:12 31.61 31.61 31.61 31.61 0.1K
13:13 31.61 31.61 31.61 31.61 0.1K
13:14 31.61 31.61 31.61 31.61 0.0K
13:15 31.61 31.61 31.55 31.55 0.2K
13:16 31.55 31.55 31.55 31.55 0.0K
13:17 31.55 31.55 31.55 31.55 0.1K
13:18 31.61 31.61 31.61 31.61 0.1K
13:19 31.61 31.61 31.61 31.61 0.0K
13:20 31.61 31.61 31.55 31.55 0.2K
13:21 31.55 31.55 31.55 31.55 0.0K
13:22 31.55 31.61 31.55 31.61 0.2K
13:23 31.61 31.62 31.61 31.62 0.3K
13:24 31.62 31.62 31.62 31.62 0.1K
13:25 31.62 31.62 31.58 31.58 0.1K
13:26 31.58 31.62 31.58 31.62 0.1K
13:27 31.62 31.66 31.62 31.66 0.2K
13:28 31.62 31.68 31.62 31.68 1.2K
13:29 31.68 31.68 31.59 31.59 0.5K
13:30 31.59 31.59 31.55 31.55 0.8K
13:31 31.56 31.56 31.56 31.56 0.2K
13:32 31.56 31.62 31.56 31.62 0.1K
13:33 31.62 31.69 31.62 31.69 1.1K
13:34 31.69 31.69 31.69 31.69 0.1K
13:35 31.63 31.63 31.59 31.59 0.4K
13:36 31.59 31.59 31.59 31.59 0.0K
13:37 31.59 31.59 31.59 31.59 0.8K
13:38 31.59 31.98 31.59 31.98 4.6K
13:39 31.98 31.98 31.98 31.98 0.3K
13:40 31.98 32.02 31.98 31.99 1.3K
13:41 31.99 31.99 31.94 31.99 0.6K
13:42 31.99 31.99 31.99 31.99 0.0K
13:43 31.99 31.99 31.94 31.96 0.8K
13:44 31.96 31.96 31.96 31.96 0.5K
13:45 31.96 32.00 31.96 32.00 0.1K
13:46 32.00 32.02 32.00 32.02 0.4K
13:47 32.02 32.02 32.02 32.02 0.5K
13:48 32.02 32.02 32.02 32.02 0.3K
13:49 31.99 32.00 31.99 32.00 1.5K
13:50 32.00 32.00 32.00 32.00 0.1K
13:51 32.00 32.00 31.96 31.96 0.5K
13:52 31.96 31.96 31.96 31.96 0.1K
13:53 31.96 31.96 31.96 31.96 0.1K
13:54 31.99 31.99 31.99 31.99 0.3K
13:55 31.99 31.99 31.99 31.99 0.0K
13:56 31.99 31.99 31.94 31.94 0.3K
13:57 31.99 31.99 31.99 31.99 0.2K
13:58 31.98 31.98 31.98 31.98 0.1K
13:59 31.98 31.98 31.98 31.98 0.0K
14:00 31.98 31.98 31.98 31.98 0.0K
14:01 31.98 31.98 31.97 31.97 1.5K
14:02 31.97 31.97 31.94 31.94 0.5K
14:03 31.94 31.94 31.94 31.94 0.1K
14:04 31.94 31.94 31.94 31.94 0.1K
14:05 31.94 31.94 31.94 31.94 1.5K
14:06 32.00 32.00 31.97 31.97 0.2K
14:07 31.97 32.02 31.97 32.00 1.7K
14:08 32.00 32.00 32.00 32.00 0.1K
14:09 32.00 32.02 32.00 32.02 1.2K
14:10 32.10 32.10 32.10 32.10 1.6K
14:11 32.26 32.30 32.26 32.30 0.8K
14:12 32.25 32.25 32.25 32.25 0.2K
14:13 32.26 32.26 32.26 32.26 0.2K
14:14 32.26 32.26 32.22 32.22 0.3K
14:15 32.22 32.27 32.22 32.27 0.9K
14:16 32.27 32.27 32.18 32.18 0.3K
14:17 32.41 32.41 32.41 32.41 6.2K
14:18 32.41 32.41 32.41 32.41 0.7K
14:19 32.41 32.41 32.41 32.41 0.2K
14:20 32.41 32.41 32.41 32.41 0.2K
14:21 32.41 32.41 32.36 32.36 0.4K
14:22 32.36 32.36 32.36 32.36 0.1K
14:23 32.36 32.36 32.36 32.36 0.1K
14:24 32.36 32.36 32.36 32.36 0.5K
14:25 32.36 32.36 32.36 32.36 0.1K
14:26 32.38 32.38 32.38 32.38 0.5K
14:27 32.38 32.41 32.38 32.41 0.4K
14:28 32.41 32.43 32.41 32.43 0.8K
14:29 32.43 32.43 32.43 32.43 0.4K
14:30 32.43 32.43 32.43 32.43 0.2K
14:31 32.43 32.43 32.43 32.43 0.9K
14:32 32.54 32.54 32.54 32.54 3.3K
14:33 32.54 32.57 32.46 32.46 1.6K
14:34 32.50 32.50 32.46 32.46 1.3K
14:35 32.46 32.46 32.42 32.42 4.7K
14:36 32.43 32.43 32.30 32.30 3.6K
14:37 32.30 32.34 32.30 32.34 4.0K
14:38 32.34 32.36 32.34 32.36 2.8K
14:39 32.36 32.36 32.36 32.36 0.3K
14:40 32.33 32.33 32.33 32.33 0.7K
14:41 32.33 32.33 32.32 32.32 0.3K
14:42 32.26 32.28 32.26 32.28 0.3K
14:43 32.27 32.27 32.27 32.27 0.2K
14:44 32.27 32.27 32.27 32.27 0.1K
14:45 32.33 32.33 32.33 32.33 0.3K
14:46 32.33 32.41 32.33 32.41 1.1K
14:47 32.41 32.41 32.41 32.41 0.2K
14:48 32.41 32.41 32.41 32.41 0.0K
14:49 32.49 32.49 32.48 32.49 0.4K
14:50 32.49 32.49 32.45 32.45 0.4K
14:51 32.45 32.46 32.45 32.46 0.1K
14:52 32.42 32.42 32.42 32.42 0.1K
14:53 32.41 32.41 32.33 32.37 2.5K
14:54 32.36 32.36 32.36 32.36 0.5K
14:55 32.36 32.36 32.36 32.36 0.0K
14:56 32.34 32.34 32.34 32.34 0.3K
14:57 32.34 32.34 32.29 32.33 0.4K
14:58 32.34 32.43 32.34 32.43 1.8K
14:59 32.43 32.43 32.43 32.43 0.1K
15:00 32.43 32.43 32.43 32.43 0.1K
15:01 32.43 32.43 32.39 32.39 0.2K
15:02 32.31 32.31 32.31 32.31 0.1K
15:03 32.31 32.31 32.31 32.31 0.2K
15:04 32.39 32.39 32.39 32.39 3.9K
15:05 32.39 32.39 32.38 32.38 0.7K
15:06 32.38 32.38 32.34 32.34 0.3K
15:07 32.34 32.37 32.31 32.37 0.5K
15:08 32.37 32.37 32.37 32.37 0.1K
15:09 32.34 32.50 32.34 32.50 7.0K
15:10 32.47 32.47 32.47 32.47 1.5K
15:11 32.47 32.47 32.40 32.40 0.5K
15:12 32.40 32.45 32.40 32.41 0.4K
15:13 32.41 32.45 32.41 32.42 0.5K
15:14 32.42 32.43 32.39 32.39 1.0K
15:15 32.39 32.39 32.38 32.38 0.4K
15:16 32.38 32.40 32.38 32.40 5.3K
15:17 32.37 32.40 32.37 32.40 0.5K
15:18 32.40 32.40 32.40 32.40 0.4K
15:19 32.41 32.41 32.41 32.41 0.3K
15:20 32.41 32.41 32.41 32.41 0.3K
15:21 32.41 32.41 32.41 32.41 0.1K
15:22 32.41 32.43 32.41 32.43 1.4K
15:23 32.43 32.43 32.43 32.43 0.1K
15:24 32.43 32.43 32.41 32.41 0.9K
15:25 32.43 32.43 32.43 32.43 0.2K
15:26 32.43 32.43 32.43 32.43 0.2K
15:27 32.43 32.43 32.40 32.40 2.3K
15:28 32.40 32.40 32.40 32.40 0.3K
15:29 32.40 32.45 32.40 32.45 2.6K
15:30 32.45 32.45 32.45 32.45 0.3K
15:31 32.45 32.45 32.45 32.45 0.1K
15:32 32.45 32.45 32.39 32.39 0.3K
15:33 32.48 32.48 32.40 32.40 2.9K
15:34 32.40 32.40 32.40 32.40 0.4K
15:35 32.40 32.40 32.40 32.40 0.2K
15:36 32.40 32.40 32.40 32.40 0.4K
15:37 32.40 32.40 32.40 32.40 0.6K
15:38 32.42 32.42 32.27 32.27 4.9K
15:39 32.01 32.09 32.00 32.00 5.5K
15:40 32.00 32.00 32.00 32.00 0.6K
15:41 31.88 31.88 31.88 31.88 1.8K
15:42 31.88 31.88 31.76 31.82 3.0K
15:43 31.82 31.82 31.78 31.78 0.4K
15:44 31.78 31.78 31.78 31.78 0.8K
15:45 31.78 31.78 31.76 31.76 0.7K
15:46 31.71 31.74 31.45 31.45 10.7K
15:47 31.50 31.53 31.21 31.32 13.0K
15:48 31.27 31.35 31.12 31.12 8.4K
15:49 31.22 31.22 31.00 31.07 11.5K
15:50 31.07 31.07 31.02 31.02 2.2K
15:51 31.02 31.02 30.69 30.79 25.9K
15:52 30.78 30.85 30.78 30.85 4.1K
15:53 30.70 30.82 30.70 30.82 22.7K
15:54 30.73 30.79 30.70 30.74 13.8K
15:55 30.74 30.85 30.74 30.81 21.6K
15:56 30.79 30.79 30.71 30.74 21.7K
15:57 30.70 30.77 30.69 30.69 14.8K
15:58 30.75 30.75 30.68 30.70 18.9K
15:59 30.69 30.74 30.69 30.71 13.0K
16:00 30.73 30.73 30.67 30.69 57.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available