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 30.82 31.49 30.60 30.82 6.5K
09:32 30.82 30.82 30.82 30.82 0.4K
09:33 30.90 30.90 30.90 30.90 1.3K
09:34 30.90 30.90 30.80 30.80 0.7K
09:35 30.80 31.04 30.80 31.04 1.7K
09:36 30.78 30.78 30.77 30.77 1.8K
09:37 30.77 30.77 30.77 30.77 0.4K
09:38 31.00 31.00 31.00 31.00 3.0K
09:39 31.00 31.00 30.85 30.85 0.1K
09:40 30.85 30.95 30.70 30.95 2.9K
09:41 31.09 31.09 31.09 31.09 0.4K
09:42 31.09 31.11 31.09 31.11 0.4K
09:43 31.11 31.11 30.97 30.97 2.6K
09:44 30.97 30.97 30.97 30.97 0.0K
09:45 31.07 31.07 30.88 30.88 3.1K
09:46 30.68 30.68 30.68 30.68 0.4K
09:47 30.68 30.68 30.68 30.68 0.0K
09:48 30.68 30.91 30.68 30.91 0.8K
09:49 30.91 30.91 30.91 30.91 0.2K
09:50 30.91 30.91 30.91 30.91 0.0K
09:51 30.91 30.91 30.86 30.86 0.4K
09:52 30.98 30.98 30.98 30.98 0.3K
09:53 30.98 30.98 30.98 30.98 0.0K
09:54 30.98 30.98 30.98 30.98 0.1K
09:55 30.98 30.98 30.98 30.98 0.1K
09:56 30.98 30.98 30.88 30.88 0.3K
09:57 30.88 30.88 30.88 30.88 0.0K
09:58 30.98 30.98 30.98 30.98 0.1K
09:59 30.80 30.80 30.71 30.71 1.2K
10:00 30.71 30.71 30.71 30.71 0.2K
10:01 30.71 30.77 30.70 30.77 0.8K
10:02 30.77 30.92 30.77 30.92 0.9K
10:03 30.61 30.77 30.61 30.77 1.1K
10:04 30.77 30.77 30.77 30.77 0.1K
10:05 30.77 30.77 30.77 30.77 0.1K
10:06 30.77 30.77 30.77 30.77 0.2K
10:07 30.65 30.65 30.65 30.65 8.2K
10:08 30.65 30.65 30.62 30.62 0.1K
10:09 30.45 30.45 30.45 30.45 0.8K
10:10 30.45 30.45 30.38 30.38 2.9K
10:11 30.35 30.37 30.35 30.37 1.6K
10:12 30.37 30.74 30.37 30.74 1.3K
10:13 30.74 30.74 30.74 30.74 0.1K
10:14 30.72 30.72 30.72 30.72 0.2K
10:15 30.60 30.60 30.60 30.60 0.1K
10:16 30.60 30.61 30.52 30.61 6.4K
10:17 30.61 30.61 30.61 30.61 0.2K
10:18 30.61 30.61 30.61 30.61 0.0K
10:19 30.61 30.61 30.61 30.61 0.0K
10:20 30.61 30.61 30.61 30.61 0.0K
10:21 30.49 30.54 30.49 30.54 1.2K
10:22 30.62 30.62 30.43 30.48 1.9K
10:23 30.48 30.48 30.48 30.48 0.0K
10:24 30.55 30.55 30.55 30.55 0.2K
10:25 30.62 30.62 30.62 30.62 0.8K
10:26 30.56 30.57 30.56 30.57 0.4K
10:27 30.57 30.57 30.57 30.57 0.3K
10:28 30.57 30.57 30.57 30.57 0.0K
10:29 30.57 30.57 30.57 30.57 0.0K
10:30 30.62 30.62 30.62 30.62 0.1K
10:31 30.62 30.62 30.55 30.55 0.3K
10:32 30.55 30.68 30.55 30.68 0.1K
10:33 30.68 30.68 30.68 30.68 0.1K
10:34 30.68 30.68 30.67 30.68 0.8K
10:35 30.68 30.68 30.56 30.56 0.8K
10:36 30.56 30.56 30.56 30.56 0.0K
10:37 30.56 30.56 30.56 30.56 0.0K
10:38 30.56 30.56 30.53 30.53 0.1K
10:39 30.53 30.53 30.47 30.47 0.6K
10:40 30.47 30.47 30.47 30.47 0.0K
10:41 30.47 30.47 30.47 30.47 0.0K
10:42 30.47 30.47 30.20 30.20 2.7K
10:43 30.20 30.20 30.08 30.08 5.8K
10:44 30.08 30.08 30.08 30.08 0.2K
10:45 30.18 30.18 30.18 30.18 0.5K
10:46 30.18 30.18 30.07 30.07 0.9K
10:47 30.07 30.07 29.84 29.89 6.9K
10:48 29.89 30.02 29.74 30.02 0.5K
10:49 30.02 30.07 30.02 30.06 4.3K
10:50 30.06 30.09 30.01 30.05 3.3K
10:51 29.92 29.92 29.92 29.92 0.8K
10:52 29.92 29.92 29.92 29.92 0.3K
10:53 29.92 29.92 29.85 29.85 0.7K
10:54 29.85 29.85 29.85 29.85 0.2K
10:55 29.85 29.85 29.85 29.85 0.2K
10:56 29.79 29.79 29.74 29.74 2.5K
10:57 29.74 29.74 29.74 29.74 0.1K
10:58 29.74 29.74 29.74 29.74 0.0K
10:59 29.74 29.74 29.74 29.74 0.3K
11:00 29.74 29.80 29.68 29.68 5.1K
11:01 29.78 29.78 29.78 29.78 0.3K
11:02 29.78 29.79 29.78 29.79 1.0K
11:03 29.79 29.79 29.55 29.55 7.4K
11:04 29.55 29.55 29.31 29.31 5.2K
11:05 29.31 29.41 29.31 29.41 0.6K
11:06 29.41 29.41 29.35 29.35 0.3K
11:07 29.35 29.35 29.29 29.32 1.0K
11:08 29.32 29.34 29.26 29.26 0.4K
11:09 29.26 29.26 29.12 29.12 2.8K
11:10 29.22 29.22 29.22 29.22 0.8K
11:11 29.22 29.32 29.22 29.32 0.1K
11:12 29.32 29.32 29.32 29.32 0.4K
11:13 29.36 29.38 29.36 29.38 0.5K
11:14 29.38 29.38 29.38 29.38 0.3K
11:15 29.38 29.38 29.38 29.38 0.3K
11:16 29.38 29.40 29.38 29.40 0.6K
11:17 29.45 29.45 29.45 29.45 2.1K
11:18 29.47 29.57 29.47 29.57 0.6K
11:19 29.65 29.69 29.58 29.58 1.1K
11:20 29.58 29.58 29.57 29.57 0.3K
11:21 29.57 29.57 29.57 29.57 0.0K
11:22 29.57 29.57 29.57 29.57 0.1K
11:23 29.57 29.57 29.31 29.31 2.7K
11:24 29.21 29.21 29.21 29.21 3.8K
11:25 29.21 29.21 29.21 29.21 0.3K
11:26 29.21 29.21 28.90 28.90 7.7K
11:27 28.90 28.90 28.69 28.72 5.8K
11:28 28.72 28.82 28.72 28.74 0.5K
11:29 28.78 28.78 28.78 28.78 0.3K
11:30 28.78 28.78 28.71 28.71 0.5K
11:31 28.71 28.74 28.67 28.74 1.7K
11:32 28.74 28.74 28.68 28.68 0.3K
11:33 28.68 28.82 28.68 28.82 3.1K
11:34 28.82 28.82 28.82 28.82 0.5K
11:35 28.82 28.82 28.68 28.68 2.4K
11:36 28.75 28.75 28.75 28.75 0.3K
11:37 28.75 28.75 28.75 28.75 0.1K
11:38 28.87 28.93 28.83 28.93 0.9K
11:39 28.90 28.90 28.81 28.81 2.4K
11:40 28.88 28.88 28.80 28.80 1.2K
11:41 28.80 28.80 28.80 28.80 0.0K
11:42 28.84 28.84 28.84 28.84 0.5K
11:43 28.84 28.84 28.84 28.84 0.0K
11:44 28.84 28.84 28.63 28.63 2.9K
11:45 28.63 28.70 28.63 28.70 0.6K
11:46 28.70 28.70 28.51 28.51 3.1K
11:47 28.51 28.71 28.51 28.53 0.6K
11:48 28.54 28.65 28.54 28.65 0.6K
11:49 28.65 28.65 28.58 28.58 0.5K
11:50 28.44 28.50 28.44 28.50 5.2K
11:51 28.50 28.50 28.50 28.50 0.0K
11:52 28.60 28.60 28.60 28.60 0.3K
11:53 28.60 28.60 28.60 28.60 0.1K
11:54 28.53 28.73 28.49 28.73 1.3K
11:55 28.52 28.52 28.50 28.50 0.3K
11:56 28.50 28.50 28.50 28.50 0.1K
11:57 28.50 28.50 28.47 28.47 1.9K
11:58 28.47 28.47 28.47 28.47 0.5K
11:59 28.47 28.49 28.47 28.49 0.3K
12:00 28.49 28.49 28.44 28.44 1.8K
12:01 28.44 28.48 28.41 28.41 1.7K
12:02 28.41 28.41 28.39 28.39 0.4K
12:03 28.39 28.39 28.39 28.39 0.0K
12:04 28.39 28.39 28.39 28.39 0.4K
12:05 28.39 28.48 28.39 28.40 2.2K
12:06 28.40 28.46 28.27 28.27 3.0K
12:07 28.19 28.19 28.19 28.19 6.6K
12:08 28.13 28.25 28.13 28.25 0.9K
12:09 28.25 28.25 28.21 28.21 0.5K
12:10 28.21 28.21 28.21 28.21 0.3K
12:11 28.21 28.30 28.21 28.30 1.3K
12:12 28.30 28.30 28.30 28.30 0.1K
12:13 28.30 28.30 28.30 28.30 0.3K
12:14 28.30 28.30 28.20 28.20 1.5K
12:15 28.19 28.20 28.19 28.20 0.9K
12:16 28.20 28.20 28.19 28.19 3.1K
12:17 28.19 28.23 28.19 28.23 0.9K
12:18 28.37 28.37 28.17 28.17 1.7K
12:19 28.37 28.43 28.37 28.43 5.6K
12:20 28.43 28.53 28.43 28.53 0.2K
12:21 28.53 28.53 28.36 28.36 0.3K
12:22 28.38 28.55 28.38 28.55 1.8K
12:23 28.58 28.58 28.58 28.58 0.6K
12:24 28.54 28.54 28.54 28.54 1.0K
12:25 28.54 28.54 28.45 28.45 2.2K
12:26 28.45 28.45 28.40 28.40 1.3K
12:27 28.40 28.40 28.40 28.40 0.2K
12:28 28.40 28.40 28.40 28.40 0.0K
12:29 28.49 28.49 28.49 28.49 0.1K
12:30 28.49 28.49 28.35 28.35 0.1K
12:31 28.35 28.35 28.35 28.35 0.3K
12:32 28.35 28.35 28.35 28.35 0.2K
12:33 28.35 28.43 28.35 28.43 0.7K
12:34 28.43 28.43 28.40 28.40 0.6K
12:35 28.45 28.60 28.45 28.60 3.1K
12:36 28.70 28.70 28.58 28.58 2.7K
12:37 28.58 28.64 28.58 28.64 0.1K
12:38 28.64 28.64 28.64 28.64 0.1K
12:39 28.64 28.64 28.64 28.64 1.6K
12:40 28.69 28.70 28.69 28.70 1.9K
12:41 28.70 28.71 28.61 28.61 1.1K
12:42 28.61 28.69 28.60 28.60 0.8K
12:43 28.60 28.60 28.60 28.60 0.1K
12:44 28.60 28.66 28.60 28.66 0.1K
12:45 28.66 28.66 28.66 28.66 1.3K
12:46 28.66 28.66 28.66 28.66 0.1K
12:47 28.66 28.66 28.66 28.66 0.1K
12:48 28.66 28.66 28.50 28.50 0.8K
12:49 28.50 28.59 28.50 28.59 1.3K
12:50 28.58 28.58 28.46 28.53 1.5K
12:51 28.53 28.53 28.53 28.53 0.0K
12:52 28.53 28.53 28.49 28.49 1.0K
12:53 28.49 28.49 28.49 28.49 0.0K
12:54 28.46 28.46 28.46 28.46 2.5K
12:55 28.52 28.52 28.52 28.52 0.3K
12:56 28.52 28.52 28.52 28.52 0.2K
12:57 28.48 28.48 28.43 28.43 1.0K
12:58 28.43 28.48 28.43 28.48 0.2K
12:59 28.48 28.57 28.48 28.57 0.8K
13:00 28.57 28.57 28.57 28.57 0.4K
13:01 28.57 28.57 28.38 28.38 5.5K
13:02 28.38 28.38 28.38 28.38 0.0K
13:03 28.38 28.38 28.38 28.38 0.0K
13:04 28.38 28.38 28.38 28.38 0.2K
13:05 28.38 28.38 28.30 28.30 1.7K
13:06 28.35 28.35 28.35 28.35 0.4K
13:07 28.35 28.35 28.35 28.35 0.3K
13:08 28.35 28.40 28.35 28.40 0.8K
13:09 28.40 28.46 28.40 28.46 4.4K
13:10 28.46 28.46 28.46 28.46 0.1K
13:11 28.35 28.39 28.35 28.39 0.5K
13:12 28.39 28.43 28.39 28.40 1.7K
13:13 28.40 28.40 28.37 28.38 1.8K
13:14 28.38 28.38 28.28 28.28 1.8K
13:15 28.28 28.38 28.28 28.38 0.3K
13:16 28.38 28.38 28.36 28.36 0.4K
13:17 28.36 28.36 28.36 28.36 0.0K
13:18 28.36 28.36 28.36 28.36 0.1K
13:19 28.36 28.36 28.25 28.25 5.5K
13:20 28.16 28.16 28.16 28.16 1.3K
13:21 27.91 28.00 27.91 28.00 14.1K
13:22 28.05 28.11 27.91 27.91 3.0K
13:23 27.91 28.07 27.91 28.07 1.0K
13:24 28.07 28.07 28.07 28.07 0.0K
13:25 28.07 28.07 28.07 28.07 1.1K
13:26 27.92 27.97 27.91 27.97 1.9K
13:27 27.97 27.97 27.85 27.85 1.3K
13:28 27.85 27.85 27.85 27.85 0.0K
13:29 27.91 27.91 27.87 27.87 0.4K
13:30 27.87 27.87 27.87 27.87 0.1K
13:31 27.87 27.87 27.70 27.70 2.8K
13:32 27.80 27.80 27.80 27.80 0.6K
13:33 27.80 27.80 27.80 27.80 0.1K
13:34 27.80 27.80 27.71 27.71 0.6K
13:35 27.71 27.71 27.71 27.71 0.4K
13:36 27.71 27.71 27.63 27.71 2.1K
13:37 27.77 27.77 27.77 27.77 0.6K
13:38 27.77 27.77 27.77 27.77 0.0K
13:39 27.78 27.78 27.74 27.74 0.7K
13:40 27.75 27.91 27.75 27.91 2.1K
13:41 27.91 27.91 27.91 27.91 0.2K
13:42 27.91 27.99 27.91 27.99 0.2K
13:43 27.99 27.99 27.99 27.99 0.4K
13:44 27.99 27.99 27.99 27.99 0.0K
13:45 27.93 27.99 27.93 27.99 0.9K
13:46 27.99 28.00 27.99 27.99 0.3K
13:47 28.00 28.04 28.00 28.04 1.2K
13:48 28.04 28.21 28.04 28.21 1.0K
13:49 28.21 28.29 28.21 28.29 0.4K
13:50 28.31 28.31 28.31 28.31 1.8K
13:51 28.31 28.31 28.25 28.25 0.1K
13:52 28.25 28.25 28.25 28.25 0.2K
13:53 28.25 28.25 28.25 28.25 0.0K
13:54 28.11 28.11 28.10 28.10 1.7K
13:55 28.17 28.17 28.17 28.17 0.2K
13:56 28.17 28.17 28.17 28.17 0.1K
13:57 28.17 28.17 28.17 28.17 0.0K
13:58 28.17 28.17 28.17 28.17 0.1K
13:59 28.17 28.17 28.05 28.05 1.7K
14:00 28.05 28.05 28.05 28.05 0.1K
14:01 28.11 28.11 28.11 28.11 0.1K
14:02 28.11 28.11 28.11 28.11 0.9K
14:03 28.11 28.11 28.11 28.11 0.0K
14:04 28.11 28.22 28.11 28.22 0.3K
14:05 28.22 28.22 28.18 28.18 0.7K
14:06 28.18 28.23 28.18 28.23 0.2K
14:07 28.01 28.01 28.01 28.01 2.6K
14:08 28.01 28.12 28.01 28.12 0.6K
14:09 28.12 28.12 28.12 28.12 0.0K
14:10 28.12 28.12 28.12 28.12 0.3K
14:11 28.14 28.19 28.14 28.19 0.6K
14:12 28.19 28.19 28.19 28.19 0.1K
14:13 28.19 28.31 28.19 28.31 8.2K
14:14 28.11 28.11 28.01 28.03 4.2K
14:15 28.03 28.08 28.03 28.08 0.4K
14:16 28.05 28.05 28.05 28.05 0.4K
14:17 28.05 28.07 28.05 28.07 1.2K
14:18 28.07 28.07 28.07 28.07 0.0K
14:19 28.07 28.07 28.07 28.07 0.1K
14:20 28.03 28.03 27.96 27.96 2.0K
14:21 27.92 27.92 27.86 27.86 1.2K
14:22 27.86 27.86 27.86 27.86 0.1K
14:23 27.86 27.90 27.86 27.90 0.7K
14:24 28.09 28.09 28.09 28.09 0.1K
14:25 28.09 28.09 28.09 28.09 0.3K
14:26 28.09 28.09 28.09 28.09 0.0K
14:27 28.09 28.09 28.09 28.09 0.0K
14:28 28.00 28.00 28.00 28.00 0.3K
14:29 28.00 28.05 28.00 28.05 0.4K
14:30 28.05 28.05 28.05 28.05 0.2K
14:31 28.05 28.10 28.05 28.10 0.4K
14:32 28.10 28.10 28.09 28.09 0.6K
14:33 28.09 28.09 28.09 28.09 0.2K
14:34 28.09 28.09 28.09 28.09 0.0K
14:35 28.09 28.09 28.09 28.09 0.2K
14:36 28.09 28.09 28.03 28.03 1.6K
14:37 28.03 28.03 28.03 28.03 0.2K
14:38 28.03 28.03 28.03 28.03 1.0K
14:39 28.03 28.03 27.86 27.86 0.9K
14:40 27.86 27.86 27.86 27.86 0.4K
14:41 27.81 27.82 27.81 27.82 3.3K
14:42 27.77 27.81 27.77 27.81 0.8K
14:43 27.81 27.81 27.81 27.81 0.0K
14:44 27.81 27.81 27.81 27.81 0.6K
14:45 27.79 27.79 27.79 27.79 0.6K
14:46 27.75 27.75 27.69 27.69 1.3K
14:47 27.67 27.67 27.66 27.66 1.3K
14:48 27.67 27.67 27.67 27.67 0.3K
14:49 27.67 27.73 27.67 27.67 0.6K
14:50 27.67 27.67 27.65 27.65 1.9K
14:51 27.65 27.65 27.62 27.62 0.6K
14:52 27.56 27.56 27.56 27.56 5.2K
14:53 27.56 27.62 27.56 27.62 0.2K
14:54 27.62 27.62 27.62 27.62 0.0K
14:55 27.56 27.59 27.56 27.59 2.1K
14:56 27.59 27.59 27.59 27.59 0.4K
14:57 27.63 27.63 27.63 27.63 0.6K
14:58 27.58 27.58 27.58 27.58 0.2K
14:59 27.58 27.58 27.57 27.57 1.8K
15:00 27.57 27.57 27.57 27.57 0.3K
15:01 27.57 27.60 27.57 27.60 1.3K
15:02 27.60 27.60 27.60 27.60 0.7K
15:03 27.60 27.60 27.58 27.58 2.7K
15:04 27.58 27.58 27.58 27.58 0.1K
15:05 27.58 27.58 27.50 27.50 2.3K
15:06 27.48 27.48 27.48 27.48 2.5K
15:07 27.48 27.48 27.48 27.48 0.2K
15:08 27.48 27.48 27.48 27.48 0.1K
15:09 27.42 27.42 27.32 27.32 2.0K
15:10 27.32 27.34 27.30 27.34 1.3K
15:11 27.34 27.37 27.31 27.37 3.8K
15:12 27.37 27.37 27.37 27.37 0.1K
15:13 27.37 27.37 27.33 27.33 4.0K
15:14 27.33 27.33 27.33 27.33 0.6K
15:15 27.33 27.53 27.33 27.53 2.7K
15:16 27.53 27.56 27.49 27.51 0.7K
15:17 27.55 27.55 27.53 27.53 0.6K
15:18 27.53 27.53 27.47 27.47 2.7K
15:19 27.47 27.55 27.47 27.55 0.6K
15:20 27.55 27.55 27.55 27.55 0.7K
15:21 27.55 27.55 27.52 27.52 1.4K
15:22 27.52 27.55 27.52 27.55 0.2K
15:23 27.55 27.55 27.47 27.47 1.3K
15:24 27.47 27.47 27.45 27.45 0.6K
15:25 27.45 27.47 27.40 27.47 1.2K
15:26 27.48 27.48 27.46 27.46 0.8K
15:27 27.46 27.46 27.46 27.46 0.0K
15:28 27.46 27.50 27.40 27.40 5.3K
15:29 27.40 27.47 27.40 27.47 1.2K
15:30 27.52 27.53 27.52 27.53 3.8K
15:31 27.53 27.56 27.53 27.56 0.6K
15:32 27.59 27.59 27.56 27.56 0.4K
15:33 27.56 27.60 27.56 27.60 3.1K
15:34 27.60 27.62 27.57 27.57 2.5K
15:35 27.57 27.58 27.57 27.58 0.2K
15:36 27.58 27.68 27.58 27.68 3.0K
15:37 27.67 27.67 27.64 27.64 2.2K
15:38 27.64 27.64 27.55 27.58 5.0K
15:39 27.56 27.60 27.55 27.55 1.5K
15:40 27.57 27.58 27.57 27.58 0.6K
15:41 27.55 27.58 27.55 27.58 2.2K
15:42 27.54 27.56 27.54 27.56 1.5K
15:43 27.56 27.56 27.56 27.56 0.3K
15:44 27.56 27.56 27.56 27.56 1.4K
15:45 27.56 27.56 27.56 27.56 0.3K
15:46 27.52 27.57 27.52 27.53 1.9K
15:47 27.57 27.57 27.47 27.47 5.3K
15:48 27.48 27.48 27.44 27.48 1.3K
15:49 27.48 27.50 27.47 27.50 2.5K
15:50 27.43 27.47 27.43 27.43 1.4K
15:51 27.35 27.53 27.35 27.53 9.7K
15:52 27.53 27.53 27.48 27.48 3.1K
15:53 27.48 27.48 27.39 27.39 4.0K
15:54 27.39 27.44 27.39 27.39 6.5K
15:55 27.38 27.39 27.36 27.39 4.9K
15:56 27.39 27.40 27.36 27.37 4.9K
15:57 27.36 27.36 27.22 27.22 11.9K
15:58 27.19 27.19 27.06 27.10 20.5K
15:59 27.10 27.12 27.04 27.04 12.9K
16:00 27.06 27.50 27.00 27.04 81.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available