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 26.20 26.20 25.95 25.95 16.0K
09:32 25.95 25.95 25.95 25.95 3.6K
09:33 26.31 26.31 26.31 26.31 0.9K
09:34 26.31 26.31 26.12 26.25 0.6K
09:35 26.43 26.44 26.43 26.44 1.6K
09:36 26.49 26.49 26.37 26.37 3.0K
09:37 26.48 26.48 26.41 26.48 2.2K
09:38 26.49 26.49 26.47 26.47 2.2K
09:39 26.47 26.47 26.46 26.46 2.1K
09:40 26.47 26.47 26.47 26.47 0.6K
09:41 26.47 26.47 26.47 26.47 0.3K
09:42 26.47 26.47 26.20 26.20 1.6K
09:43 26.20 26.20 26.00 26.03 1.7K
09:44 26.03 26.03 25.82 25.91 2.1K
09:45 25.91 26.00 25.89 25.89 0.5K
09:46 25.89 26.01 25.89 26.01 1.0K
09:47 25.97 25.97 25.96 25.96 1.9K
09:48 25.92 26.00 25.92 26.00 0.5K
09:49 26.00 26.00 26.00 26.00 0.3K
09:50 26.00 26.00 26.00 26.00 0.0K
09:51 25.97 26.02 25.97 25.98 0.8K
09:52 25.98 25.98 25.98 25.98 0.1K
09:53 25.89 25.89 25.86 25.86 0.6K
09:54 25.86 25.86 25.86 25.86 0.1K
09:55 25.83 25.87 25.83 25.87 0.4K
09:56 25.87 25.87 25.79 25.79 0.3K
09:57 25.86 25.96 25.79 25.96 2.6K
09:58 25.96 25.96 25.96 25.96 0.0K
09:59 25.96 25.96 25.96 25.96 0.2K
10:00 25.96 26.25 25.96 26.25 0.4K
10:01 26.39 26.39 26.39 26.39 1.4K
10:02 26.39 26.39 26.26 26.26 4.2K
10:03 26.26 26.26 26.26 26.26 0.1K
10:04 26.26 26.30 26.12 26.24 4.4K
10:05 26.25 26.25 26.25 26.25 0.2K
10:06 26.31 26.31 26.31 26.31 0.6K
10:07 26.31 26.31 26.30 26.30 0.7K
10:08 26.30 26.30 26.30 26.30 0.3K
10:09 26.30 26.30 26.16 26.16 3.0K
10:10 26.11 26.17 26.11 26.17 17.3K
10:11 26.17 26.41 26.17 26.41 1.2K
10:12 26.41 26.41 26.41 26.41 0.4K
10:13 26.41 26.41 26.31 26.31 0.7K
10:14 26.44 26.58 26.44 26.54 1.2K
10:15 26.53 26.53 26.53 26.53 0.2K
10:16 26.53 26.53 26.53 26.53 0.0K
10:17 26.38 26.39 26.38 26.39 0.9K
10:18 26.46 26.46 26.46 26.46 0.3K
10:19 26.46 26.46 26.46 26.46 0.0K
10:20 26.46 26.51 26.46 26.51 0.1K
10:21 26.51 26.56 26.51 26.56 2.6K
10:22 26.56 26.56 26.28 26.28 1.3K
10:23 26.28 26.38 26.28 26.38 1.0K
10:24 26.44 26.44 26.44 26.44 0.2K
10:25 26.44 26.44 26.43 26.43 0.4K
10:26 26.43 26.61 26.43 26.61 3.3K
10:27 26.61 26.61 26.61 26.61 0.6K
10:28 26.61 26.61 26.43 26.55 4.9K
10:29 26.67 26.69 26.65 26.69 6.9K
10:30 26.66 26.67 26.66 26.67 4.9K
10:31 26.56 26.56 26.48 26.48 3.7K
10:32 26.48 26.48 26.48 26.48 0.0K
10:33 26.48 26.48 26.48 26.48 0.2K
10:34 26.41 26.41 26.41 26.41 1.6K
10:35 26.41 26.43 26.41 26.43 0.5K
10:36 26.43 26.43 26.43 26.43 0.1K
10:37 26.43 26.43 26.30 26.30 1.0K
10:38 26.39 26.39 26.39 26.39 0.2K
10:39 26.39 26.54 26.39 26.39 0.8K
10:40 26.39 26.39 26.32 26.32 7.2K
10:41 26.32 26.32 26.30 26.30 1.0K
10:42 26.27 26.27 26.27 26.27 0.3K
10:43 26.34 26.34 26.34 26.34 0.4K
10:44 26.34 26.34 26.27 26.27 1.2K
10:45 26.27 26.27 26.27 26.27 0.2K
10:46 26.34 26.34 26.22 26.22 2.5K
10:47 26.31 26.31 26.31 26.31 0.2K
10:48 26.24 26.30 26.24 26.30 1.6K
10:49 26.30 26.30 26.30 26.30 0.0K
10:50 26.30 26.39 26.30 26.39 0.6K
10:51 26.39 26.45 26.39 26.45 0.4K
10:52 26.45 26.45 26.45 26.45 0.3K
10:53 26.45 26.45 26.45 26.45 0.4K
10:54 26.45 26.45 26.45 26.45 0.2K
10:55 26.45 26.45 26.45 26.45 0.0K
10:56 26.45 26.45 26.45 26.45 0.0K
10:57 26.45 26.51 26.45 26.51 1.0K
10:58 26.51 26.51 26.45 26.45 6.3K
10:59 26.45 26.46 26.42 26.46 0.6K
11:00 26.46 26.46 26.46 26.46 0.3K
11:01 26.56 26.56 26.56 26.56 1.0K
11:02 26.56 26.56 26.56 26.56 0.1K
11:03 26.56 26.56 26.55 26.55 2.8K
11:04 26.57 26.57 26.57 26.57 0.2K
11:05 26.57 26.57 26.57 26.57 0.2K
11:06 26.57 26.57 26.56 26.56 0.3K
11:07 26.56 26.56 26.56 26.56 0.5K
11:08 26.59 26.59 26.59 26.59 0.3K
11:09 26.59 26.68 26.59 26.68 0.4K
11:10 26.50 26.50 26.50 26.50 12.3K
11:11 26.50 26.52 26.45 26.52 0.4K
11:12 26.52 26.52 26.52 26.52 0.9K
11:13 26.52 26.56 26.52 26.56 0.7K
11:14 26.56 26.65 26.56 26.65 0.7K
11:15 26.65 26.65 26.65 26.65 0.3K
11:16 26.65 26.65 26.65 26.65 0.5K
11:17 26.65 26.65 26.65 26.65 0.2K
11:18 26.65 26.65 26.65 26.65 0.0K
11:19 26.65 26.66 26.65 26.66 0.2K
11:20 26.66 26.66 26.52 26.52 2.2K
11:21 26.52 26.52 26.52 26.52 0.0K
11:22 26.52 26.66 26.52 26.66 2.6K
11:23 26.66 26.66 26.66 26.66 0.0K
11:24 26.62 26.62 26.62 26.62 0.1K
11:25 26.62 26.62 26.62 26.62 0.4K
11:26 26.62 26.62 26.62 26.62 0.0K
11:27 26.62 26.62 26.62 26.62 0.6K
11:28 26.62 26.62 26.49 26.49 1.2K
11:29 26.58 26.58 26.58 26.58 0.3K
11:30 26.58 26.58 26.58 26.58 0.0K
11:31 26.58 26.58 26.58 26.58 0.1K
11:32 26.58 26.58 26.58 26.58 0.2K
11:33 26.58 26.58 26.58 26.58 0.2K
11:34 26.58 26.58 26.58 26.58 0.9K
11:35 26.58 26.58 26.58 26.58 0.1K
11:36 26.58 26.58 26.58 26.58 0.2K
11:37 26.63 26.63 26.63 26.63 0.4K
11:38 26.62 26.62 26.62 26.62 0.6K
11:39 26.62 26.62 26.47 26.60 1.4K
11:40 26.60 26.60 26.60 26.60 0.1K
11:41 26.60 26.60 26.60 26.60 0.1K
11:42 26.60 26.60 26.54 26.54 0.8K
11:43 26.62 26.62 26.50 26.50 0.9K
11:44 26.50 26.50 26.42 26.42 1.6K
11:45 26.42 26.42 26.42 26.42 0.3K
11:46 26.42 26.42 26.37 26.37 0.1K
11:47 26.37 26.37 26.37 26.37 0.2K
11:48 26.37 26.37 26.37 26.37 0.0K
11:49 26.37 26.37 26.37 26.37 0.1K
11:50 26.50 26.50 26.50 26.50 0.3K
11:51 26.50 26.50 26.50 26.50 0.3K
11:52 26.50 26.50 26.47 26.47 0.4K
11:53 26.47 26.49 26.47 26.49 0.4K
11:54 26.49 26.49 26.49 26.49 0.0K
11:55 26.49 26.49 26.49 26.49 0.1K
11:56 26.49 26.49 26.49 26.49 0.4K
11:57 26.49 26.49 26.42 26.42 0.1K
11:58 26.42 26.42 26.42 26.42 0.2K
11:59 26.42 26.48 26.42 26.48 0.7K
12:00 26.43 26.43 26.43 26.43 0.4K
12:01 26.43 26.43 26.39 26.39 1.4K
12:02 26.39 26.39 26.39 26.39 0.0K
12:03 26.39 26.39 26.39 26.39 0.3K
12:04 26.39 26.41 26.37 26.37 0.6K
12:05 26.37 26.37 26.37 26.37 0.1K
12:06 26.37 26.37 26.37 26.37 0.3K
12:07 26.37 26.41 26.37 26.41 0.5K
12:08 26.37 26.44 26.37 26.44 1.1K
12:09 26.44 26.44 26.44 26.44 0.0K
12:10 26.44 26.45 26.44 26.45 0.5K
12:11 26.45 26.45 26.45 26.45 0.0K
12:12 26.45 26.45 26.45 26.45 0.4K
12:13 26.45 26.45 26.45 26.45 0.0K
12:14 26.45 26.45 26.45 26.45 0.0K
12:15 26.45 26.45 26.45 26.45 0.1K
12:16 26.45 26.45 26.45 26.45 0.0K
12:17 26.45 26.45 26.45 26.45 0.2K
12:18 26.45 26.46 26.44 26.44 3.7K
12:19 26.44 26.44 26.41 26.41 4.2K
12:20 26.41 26.42 26.41 26.42 0.2K
12:21 26.42 26.42 26.33 26.33 0.6K
12:22 26.31 26.36 26.31 26.36 2.0K
12:23 26.36 26.40 26.36 26.40 0.4K
12:24 26.40 26.40 26.40 26.40 0.0K
12:25 26.40 26.40 26.33 26.33 0.4K
12:26 26.33 26.33 26.33 26.33 0.3K
12:27 26.33 26.33 26.33 26.33 0.1K
12:28 26.33 26.34 26.33 26.34 0.1K
12:29 26.34 26.34 26.34 26.34 0.3K
12:30 26.34 26.34 26.24 26.24 1.6K
12:31 26.24 26.24 26.24 26.24 0.2K
12:32 26.24 26.24 26.24 26.24 0.0K
12:33 26.27 26.27 26.27 26.27 0.3K
12:34 26.27 26.35 26.27 26.35 0.4K
12:35 26.35 26.35 26.35 26.35 0.1K
12:36 26.38 26.38 26.38 26.38 5.0K
12:37 26.38 26.38 26.38 26.38 0.1K
12:38 26.45 26.45 26.45 26.45 0.1K
12:39 26.45 26.45 26.45 26.45 0.2K
12:40 26.45 26.50 26.45 26.50 0.6K
12:41 26.50 26.50 26.50 26.50 0.1K
12:42 26.43 26.43 26.43 26.43 0.4K
12:43 26.43 26.43 26.43 26.43 0.0K
12:44 26.43 26.43 26.43 26.43 0.0K
12:45 26.39 26.39 26.39 26.39 0.6K
12:46 26.39 26.39 26.39 26.39 0.1K
12:47 26.39 26.39 26.39 26.39 0.1K
12:48 26.39 26.39 26.39 26.39 0.2K
12:49 26.39 26.39 26.39 26.39 0.2K
12:50 26.39 26.39 26.39 26.39 0.0K
12:51 26.39 26.39 26.39 26.39 0.2K
12:52 26.39 26.39 26.39 26.39 0.0K
12:53 26.39 26.39 26.39 26.39 0.0K
12:54 26.39 26.39 26.39 26.39 0.0K
12:55 26.39 26.39 26.39 26.39 0.1K
12:56 26.39 26.39 26.39 26.39 0.2K
12:57 26.39 26.39 26.39 26.39 0.0K
12:58 26.50 26.50 26.50 26.50 0.7K
12:59 26.50 26.50 26.50 26.50 0.1K
13:00 26.50 26.50 26.50 26.50 0.0K
13:01 26.50 26.50 26.50 26.50 0.1K
13:02 26.50 26.53 26.50 26.53 1.1K
13:03 26.53 26.53 26.48 26.48 0.3K
13:04 26.48 26.49 26.48 26.49 0.8K
13:05 26.49 26.49 26.49 26.49 0.2K
13:06 26.49 26.49 26.48 26.48 2.1K
13:07 26.48 26.48 26.48 26.48 0.0K
13:08 26.48 26.48 26.48 26.48 0.1K
13:09 26.48 26.48 26.42 26.45 1.1K
13:10 26.45 26.45 26.45 26.45 0.0K
13:11 26.45 26.45 26.45 26.45 0.4K
13:12 26.45 26.45 26.45 26.45 0.5K
13:13 26.45 26.45 26.45 26.45 0.2K
13:14 26.45 26.45 26.45 26.45 0.0K
13:15 26.45 26.45 26.45 26.45 0.1K
13:16 26.45 26.45 26.45 26.45 0.0K
13:17 26.45 26.45 26.45 26.45 0.1K
13:18 26.52 26.52 26.52 26.52 0.3K
13:19 26.52 26.52 26.52 26.52 0.1K
13:20 26.52 26.52 26.52 26.52 0.0K
13:21 26.52 26.52 26.52 26.52 0.0K
13:22 26.52 26.56 26.52 26.56 0.3K
13:23 26.56 26.56 26.56 26.56 0.1K
13:24 26.56 26.56 26.56 26.56 0.2K
13:25 26.58 26.60 26.58 26.60 1.2K
13:26 26.65 26.65 26.60 26.60 0.3K
13:27 26.60 26.60 26.60 26.60 0.0K
13:28 26.60 26.60 26.60 26.60 0.0K
13:29 26.60 26.60 26.60 26.60 0.2K
13:30 26.60 26.60 26.60 26.60 0.1K
13:31 26.60 26.60 26.60 26.60 0.1K
13:32 26.60 26.60 26.60 26.60 0.1K
13:33 26.60 26.60 26.60 26.60 0.6K
13:34 26.60 26.60 26.54 26.54 1.4K
13:35 26.54 26.56 26.54 26.56 0.2K
13:36 26.51 26.51 26.49 26.49 1.9K
13:37 26.49 26.49 26.49 26.49 0.0K
13:38 26.49 26.49 26.49 26.49 0.1K
13:39 26.49 26.49 26.49 26.49 0.0K
13:40 26.49 26.49 26.49 26.49 0.1K
13:41 26.49 26.49 26.49 26.49 0.0K
13:42 26.49 26.49 26.49 26.49 0.0K
13:43 26.49 26.49 26.48 26.48 0.5K
13:44 26.48 26.48 26.48 26.48 0.0K
13:45 26.48 26.48 26.48 26.48 0.3K
13:46 26.48 26.48 26.48 26.48 0.1K
13:47 26.52 26.53 26.52 26.52 5.3K
13:48 26.52 26.52 26.52 26.52 0.1K
13:49 26.52 26.52 26.52 26.52 0.2K
13:50 26.52 26.52 26.52 26.52 0.1K
13:51 26.52 26.52 26.52 26.52 0.1K
13:52 26.52 26.52 26.52 26.52 0.0K
13:53 26.52 26.52 26.52 26.52 0.3K
13:54 26.52 26.52 26.52 26.52 0.1K
13:55 26.52 26.53 26.52 26.53 0.5K
13:56 26.55 26.55 26.55 26.55 0.3K
13:57 26.55 26.55 26.55 26.55 0.0K
13:58 26.55 26.55 26.53 26.53 0.4K
13:59 26.53 26.53 26.43 26.43 3.5K
14:00 26.43 26.43 26.43 26.43 0.1K
14:01 26.43 26.43 26.43 26.43 0.8K
14:02 26.43 26.43 26.43 26.43 0.0K
14:03 26.43 26.43 26.43 26.43 0.3K
14:04 26.43 26.43 26.41 26.41 0.2K
14:05 26.41 26.46 26.41 26.44 1.3K
14:06 26.44 26.44 26.44 26.44 0.1K
14:07 26.44 26.51 26.44 26.51 0.5K
14:08 26.51 26.51 26.51 26.51 0.1K
14:09 26.51 26.51 26.51 26.51 0.0K
14:10 26.51 26.51 26.51 26.51 0.0K
14:11 26.51 26.51 26.51 26.51 0.5K
14:12 26.51 26.51 26.51 26.51 0.1K
14:13 26.51 26.51 26.51 26.51 0.1K
14:14 26.51 26.51 26.51 26.51 0.1K
14:15 26.51 26.51 26.51 26.51 0.1K
14:16 26.51 26.54 26.51 26.54 0.2K
14:17 26.54 26.57 26.54 26.57 0.8K
14:18 26.57 26.57 26.54 26.54 1.0K
14:19 26.54 26.54 26.54 26.54 0.1K
14:20 26.54 26.54 26.54 26.54 0.2K
14:21 26.54 26.55 26.54 26.55 0.4K
14:22 26.55 26.55 26.46 26.46 4.9K
14:23 26.50 26.50 26.50 26.50 0.4K
14:24 26.50 26.50 26.50 26.50 0.0K
14:25 26.50 26.50 26.48 26.48 0.1K
14:26 26.48 26.48 26.41 26.41 0.8K
14:27 26.41 26.46 26.41 26.46 7.1K
14:28 26.46 26.46 26.46 26.46 0.2K
14:29 26.46 26.46 26.46 26.46 0.2K
14:30 26.41 26.41 26.36 26.39 1.4K
14:31 26.41 26.41 26.41 26.41 0.2K
14:32 26.41 26.41 26.41 26.41 0.1K
14:33 26.41 26.41 26.41 26.41 0.2K
14:34 26.41 26.41 26.41 26.41 0.1K
14:35 26.38 26.38 26.34 26.34 2.1K
14:36 26.34 26.40 26.34 26.40 0.5K
14:37 26.40 26.41 26.40 26.41 0.6K
14:38 26.41 26.45 26.40 26.45 0.9K
14:39 26.45 26.45 26.45 26.45 0.3K
14:40 26.45 26.45 26.45 26.45 0.1K
14:41 26.45 26.45 26.45 26.45 0.1K
14:42 26.45 26.45 26.45 26.45 0.3K
14:43 26.45 26.45 26.43 26.43 0.6K
14:44 26.45 26.45 26.40 26.40 1.6K
14:45 26.40 26.40 26.35 26.35 1.1K
14:46 26.35 26.40 26.35 26.40 0.6K
14:47 26.40 26.40 26.37 26.37 0.4K
14:48 26.37 26.37 26.32 26.32 0.9K
14:49 26.32 26.32 26.32 26.32 0.2K
14:50 26.32 26.41 26.32 26.41 0.5K
14:51 26.41 26.41 26.41 26.41 0.1K
14:52 26.41 26.41 26.41 26.41 0.1K
14:53 26.41 26.41 26.36 26.36 0.3K
14:54 26.36 26.36 26.34 26.34 0.2K
14:55 26.34 26.37 26.34 26.37 2.0K
14:56 26.46 26.46 26.40 26.40 6.6K
14:57 26.40 26.40 26.40 26.40 0.2K
14:58 26.40 26.41 26.40 26.41 0.2K
14:59 26.41 26.41 26.39 26.39 0.5K
15:00 26.39 26.39 26.31 26.31 2.8K
15:01 26.31 26.31 26.31 26.31 0.8K
15:02 26.33 26.33 26.33 26.33 1.1K
15:03 26.33 26.33 26.33 26.33 0.0K
15:04 26.31 26.31 26.30 26.30 0.8K
15:05 26.30 26.30 26.30 26.30 0.1K
15:06 26.30 26.33 26.30 26.33 0.2K
15:07 26.33 26.33 26.33 26.33 0.0K
15:08 26.33 26.33 26.33 26.33 0.1K
15:09 26.33 26.33 26.30 26.30 0.5K
15:10 26.30 26.30 26.30 26.30 0.0K
15:11 26.30 26.35 26.30 26.34 2.1K
15:12 26.40 26.43 26.38 26.43 0.9K
15:13 26.43 26.43 26.42 26.42 0.1K
15:14 26.42 26.42 26.42 26.42 0.1K
15:15 26.42 26.42 26.41 26.41 0.5K
15:16 26.41 26.42 26.41 26.42 0.8K
15:17 26.42 26.43 26.42 26.43 0.6K
15:18 26.43 26.43 26.40 26.40 1.8K
15:19 26.41 26.41 26.41 26.41 0.4K
15:20 26.41 26.41 26.41 26.41 0.6K
15:21 26.41 26.41 26.41 26.41 0.2K
15:22 26.41 26.42 26.41 26.42 0.5K
15:23 26.42 26.42 26.42 26.42 0.5K
15:24 26.42 26.42 26.41 26.41 1.4K
15:25 26.41 26.45 26.41 26.45 0.9K
15:26 26.45 26.45 26.45 26.45 0.0K
15:27 26.45 26.59 26.45 26.59 11.0K
15:28 26.59 26.62 26.59 26.62 1.1K
15:29 26.62 26.62 26.60 26.60 1.2K
15:30 26.62 26.62 26.47 26.47 3.8K
15:31 26.47 26.48 26.46 26.48 4.3K
15:32 26.46 26.49 26.43 26.43 3.3K
15:33 26.43 26.46 26.42 26.42 1.4K
15:34 26.41 26.45 26.41 26.45 0.7K
15:35 26.45 26.46 26.45 26.46 1.0K
15:36 26.46 26.50 26.46 26.50 0.9K
15:37 26.53 26.53 26.45 26.45 5.0K
15:38 26.44 26.44 26.35 26.35 2.2K
15:39 26.35 26.42 26.35 26.42 1.4K
15:40 26.42 26.42 26.42 26.42 0.4K
15:41 26.42 26.42 26.42 26.42 0.2K
15:42 26.38 26.40 26.38 26.40 2.3K
15:43 26.40 26.44 26.40 26.44 5.4K
15:44 26.44 26.44 26.44 26.44 0.4K
15:45 26.45 26.45 26.36 26.38 5.7K
15:46 26.37 26.37 26.36 26.36 1.3K
15:47 26.36 26.36 26.36 26.36 0.2K
15:48 26.36 26.41 26.36 26.41 0.5K
15:49 26.41 26.41 26.40 26.41 0.7K
15:50 26.41 26.41 26.36 26.36 2.0K
15:51 26.35 26.40 26.35 26.40 4.6K
15:52 26.44 26.44 26.44 26.44 0.9K
15:53 26.40 26.43 26.40 26.43 1.9K
15:54 26.43 26.43 26.41 26.41 3.3K
15:55 26.41 26.42 26.40 26.40 1.2K
15:56 26.33 26.45 26.33 26.40 6.5K
15:57 26.38 26.40 26.37 26.40 3.8K
15:58 26.40 26.41 26.39 26.41 6.6K
15:59 26.40 26.40 26.37 26.37 11.5K
16:00 26.37 28.50 25.00 26.41 50.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available