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 29.25 31.60 26.51 27.14 126.6K
09:32 26.80 27.10 26.70 27.05 3.7K
09:33 26.39 26.80 26.08 26.46 10.8K
09:34 26.74 26.90 26.52 26.52 9.3K
09:35 26.70 26.90 26.68 26.90 10.3K
09:36 27.05 27.05 26.68 26.68 9.6K
09:37 26.64 26.64 26.51 26.51 23.4K
09:38 26.57 26.86 26.57 26.86 5.6K
09:39 26.53 26.60 26.40 26.40 2.8K
09:40 26.75 26.83 26.44 26.83 7.9K
09:41 26.51 27.37 26.33 26.76 27.6K
09:42 26.76 26.76 26.49 26.49 4.0K
09:43 26.75 27.32 26.75 27.15 9.8K
09:44 27.15 27.22 26.90 26.90 16.1K
09:45 26.90 26.90 26.50 26.67 3.3K
09:46 26.88 26.88 26.73 26.78 2.2K
09:47 26.78 26.79 26.69 26.69 1.7K
09:48 26.69 26.69 26.68 26.68 4.3K
09:49 26.68 26.74 26.67 26.68 2.9K
09:50 26.68 26.68 26.65 26.65 1.2K
09:51 26.67 26.84 26.67 26.71 8.5K
09:52 26.87 27.36 26.87 27.36 13.6K
09:53 27.32 27.50 27.31 27.49 7.9K
09:54 27.58 27.98 27.58 27.64 14.5K
09:55 27.81 27.81 27.81 27.81 5.1K
09:56 27.81 28.22 27.81 28.22 3.5K
09:57 28.25 28.25 27.94 27.94 3.9K
09:58 27.79 27.97 27.75 27.97 1.4K
09:59 28.12 28.12 28.12 28.12 1.3K
10:00 28.12 28.12 27.87 28.10 1.7K
10:01 28.08 28.08 27.86 27.86 2.0K
10:02 27.86 28.09 27.86 27.97 4.5K
10:03 27.97 27.97 27.97 27.97 0.4K
10:04 27.85 27.85 27.85 27.85 1.1K
10:05 27.85 28.03 27.85 28.03 7.8K
10:06 28.03 28.53 28.03 28.37 2.1K
10:07 28.37 28.51 28.29 28.51 1.3K
10:08 28.51 28.79 28.51 28.79 0.4K
10:09 28.90 29.21 28.90 29.04 5.1K
10:10 29.14 29.30 29.05 29.30 6.7K
10:11 29.43 29.54 29.27 29.27 20.3K
10:12 29.29 29.29 29.28 29.28 3.5K
10:13 29.28 29.59 29.28 29.59 2.1K
10:14 29.67 29.91 29.67 29.91 5.5K
10:15 29.87 29.98 29.87 29.98 2.5K
10:16 29.98 29.98 29.35 29.35 8.8K
10:17 29.74 29.98 29.74 29.86 6.4K
10:18 29.78 29.94 29.47 29.47 7.7K
10:19 29.51 29.74 29.51 29.56 7.2K
10:20 29.56 30.19 29.56 30.19 6.4K
10:21 30.20 30.27 30.07 30.27 3.2K
10:22 30.43 30.43 30.30 30.37 8.2K
10:23 30.18 30.78 30.18 30.78 7.1K
10:24 30.95 30.95 30.55 30.80 10.7K
10:25 30.94 31.18 30.94 31.00 12.1K
10:26 30.92 31.15 30.80 31.15 7.9K
10:27 30.98 31.00 30.90 31.00 4.4K
10:28 30.74 30.85 30.74 30.85 8.2K
10:29 30.63 30.78 30.63 30.73 5.3K
10:30 31.00 31.06 30.69 30.69 10.7K
10:31 30.78 30.92 30.78 30.92 5.3K
10:32 30.90 31.21 30.90 31.21 5.9K
10:33 31.13 31.13 30.51 30.51 3.3K
10:34 30.52 30.55 30.44 30.55 4.7K
10:35 30.48 30.50 30.48 30.50 2.3K
10:36 30.62 30.72 30.52 30.72 2.0K
10:37 30.80 31.06 30.80 31.06 4.9K
10:38 31.26 31.38 31.26 31.38 5.1K
10:39 31.38 31.38 31.32 31.38 3.7K
10:40 31.28 31.47 31.27 31.27 1.7K
10:41 31.27 31.38 31.22 31.22 2.4K
10:42 31.22 31.48 31.22 31.36 2.5K
10:43 31.24 31.36 31.22 31.25 1.8K
10:44 31.25 31.45 31.25 31.45 7.3K
10:45 31.45 31.45 31.45 31.45 1.0K
10:46 31.36 31.41 31.26 31.41 3.3K
10:47 31.41 31.41 31.41 31.41 0.5K
10:48 31.07 31.22 31.07 31.22 2.1K
10:49 31.22 31.22 31.15 31.15 0.6K
10:50 31.15 31.18 31.15 31.18 0.4K
10:51 31.18 31.23 31.18 31.23 5.1K
10:52 31.06 31.15 31.00 31.00 6.0K
10:53 30.98 30.98 30.74 30.74 4.9K
10:54 30.74 30.75 30.30 30.30 6.2K
10:55 30.29 30.29 30.00 30.00 10.6K
10:56 29.74 29.74 29.45 29.55 7.9K
10:57 29.68 29.68 29.44 29.59 2.6K
10:58 29.60 29.60 29.10 29.10 5.1K
10:59 29.10 29.40 28.98 28.98 2.6K
11:00 28.98 29.19 28.98 29.12 5.8K
11:01 29.12 29.12 28.74 28.82 2.5K
11:02 28.82 29.07 28.82 29.07 1.6K
11:03 29.07 29.07 29.01 29.01 0.4K
11:04 29.05 29.11 29.05 29.11 1.9K
11:05 29.11 29.11 28.95 28.95 5.2K
11:06 28.95 29.22 28.95 29.09 1.0K
11:07 29.09 29.22 28.98 28.98 1.4K
11:08 28.98 28.98 28.98 28.98 0.6K
11:09 28.98 28.99 28.98 28.99 8.7K
11:10 28.99 29.00 28.85 29.00 2.6K
11:11 29.00 29.15 29.00 29.15 0.8K
11:12 29.15 29.15 29.00 29.00 1.7K
11:13 29.00 29.08 29.00 29.08 0.8K
11:14 29.08 29.08 29.08 29.08 0.7K
11:15 29.08 29.14 28.94 28.94 2.2K
11:16 28.98 28.99 28.98 28.99 1.0K
11:17 29.07 29.13 29.00 29.13 5.6K
11:18 28.99 28.99 28.99 28.99 0.6K
11:19 29.22 29.22 29.18 29.18 1.2K
11:20 29.02 29.18 29.02 29.18 1.8K
11:21 29.18 29.28 29.18 29.25 4.0K
11:22 29.25 29.25 29.25 29.25 0.6K
11:23 29.25 29.25 29.25 29.25 0.5K
11:24 29.28 29.49 29.28 29.28 5.3K
11:25 29.43 29.43 29.07 29.40 1.4K
11:26 29.40 29.40 29.25 29.38 1.0K
11:27 29.19 29.43 29.19 29.43 1.5K
11:28 29.42 29.42 29.42 29.42 0.4K
11:29 29.42 29.46 29.25 29.46 1.4K
11:30 29.18 29.18 29.18 29.18 0.6K
11:31 29.18 29.58 29.18 29.58 1.4K
11:32 29.45 29.87 29.45 29.84 0.7K
11:33 29.73 29.73 29.64 29.64 0.8K
11:34 29.64 29.72 29.64 29.72 0.4K
11:35 29.72 29.75 29.72 29.75 0.2K
11:36 29.75 29.75 29.56 29.56 0.5K
11:37 29.60 29.60 29.60 29.60 0.4K
11:38 29.60 29.60 29.60 29.60 0.7K
11:39 29.60 29.60 29.60 29.60 0.0K
11:40 29.72 29.72 29.48 29.48 3.5K
11:41 29.48 29.52 29.48 29.52 0.9K
11:42 29.52 29.52 29.49 29.49 0.6K
11:43 29.49 29.59 29.49 29.59 1.3K
11:44 29.59 29.59 29.59 29.59 0.3K
11:45 29.59 29.64 29.59 29.62 1.3K
11:46 29.62 29.67 29.43 29.51 5.0K
11:47 29.58 29.64 29.58 29.64 2.7K
11:48 29.65 29.65 29.55 29.55 0.3K
11:49 29.55 29.55 29.55 29.55 0.0K
11:50 29.59 29.59 29.59 29.59 0.7K
11:51 29.58 29.58 29.42 29.48 0.6K
11:52 29.48 29.58 29.47 29.58 0.8K
11:53 29.58 29.58 29.58 29.58 0.3K
11:54 29.58 29.58 29.43 29.43 0.6K
11:55 29.56 29.65 29.43 29.43 2.3K
11:56 29.43 29.43 29.43 29.43 0.1K
11:57 29.59 29.60 29.51 29.60 3.6K
11:58 29.60 29.60 29.60 29.60 1.6K
11:59 29.60 29.60 29.60 29.60 0.4K
12:00 29.75 29.80 29.63 29.63 2.3K
12:01 29.10 29.10 29.10 29.10 3.0K
12:02 29.11 29.20 29.11 29.20 0.6K
12:03 29.20 29.25 29.20 29.20 1.6K
12:04 29.20 29.20 29.20 29.20 0.0K
12:05 29.21 29.21 29.21 29.21 0.7K
12:06 29.21 29.21 29.14 29.14 2.4K
12:07 29.14 29.14 29.14 29.14 0.1K
12:08 29.14 29.14 29.11 29.11 0.6K
12:09 29.11 29.11 29.11 29.11 0.1K
12:10 29.11 29.11 29.11 29.11 0.2K
12:11 29.20 29.20 29.20 29.20 0.6K
12:12 29.20 29.20 29.11 29.11 0.5K
12:13 29.03 29.16 29.03 29.16 0.4K
12:14 29.16 29.16 29.16 29.16 0.1K
12:15 29.23 29.25 29.23 29.25 1.5K
12:16 29.23 29.23 29.23 29.23 0.8K
12:17 29.23 29.23 29.22 29.22 0.4K
12:18 29.24 29.24 29.24 29.24 1.6K
12:19 29.24 29.54 29.24 29.54 16.5K
12:20 29.54 29.64 29.54 29.64 2.5K
12:21 29.64 29.93 29.64 29.93 3.2K
12:22 29.93 30.10 29.90 30.10 1.7K
12:23 30.10 30.10 30.00 30.00 1.3K
12:24 30.00 30.00 30.00 30.00 0.1K
12:25 30.00 30.30 30.00 30.30 2.0K
12:26 30.30 30.31 30.30 30.30 0.6K
12:27 30.30 30.30 30.30 30.30 0.2K
12:28 30.31 30.31 30.31 30.31 0.2K
12:29 30.31 30.31 30.16 30.16 1.0K
12:30 30.16 30.30 30.16 30.16 0.5K
12:31 30.28 30.28 30.08 30.08 1.3K
12:32 30.08 30.08 30.08 30.08 0.0K
12:33 30.58 30.70 30.57 30.70 13.3K
12:34 30.70 30.89 30.70 30.89 4.8K
12:35 30.89 30.89 30.70 30.70 4.2K
12:36 30.73 30.73 30.72 30.72 0.6K
12:37 30.72 30.72 30.55 30.56 2.4K
12:38 30.56 30.56 30.56 30.56 0.2K
12:39 30.56 30.56 30.56 30.56 0.3K
12:40 30.56 30.56 30.56 30.56 0.4K
12:41 30.56 30.56 30.56 30.56 0.1K
12:42 30.56 30.56 30.56 30.56 0.3K
12:43 30.56 30.61 30.56 30.61 9.1K
12:44 30.61 30.61 30.61 30.61 0.3K
12:45 30.61 30.61 30.56 30.56 0.8K
12:46 30.44 30.71 30.44 30.71 0.8K
12:47 30.71 30.71 30.50 30.51 1.7K
12:48 30.47 30.47 30.47 30.47 0.4K
12:49 30.40 30.50 30.39 30.39 3.3K
12:50 30.39 30.39 30.39 30.39 0.2K
12:51 30.39 30.39 30.39 30.39 0.2K
12:52 30.39 30.39 30.39 30.39 0.3K
12:53 30.39 30.39 30.39 30.39 0.2K
12:54 30.39 30.39 30.28 30.30 2.4K
12:55 30.40 30.49 30.39 30.49 3.1K
12:56 30.49 30.53 30.49 30.53 0.2K
12:57 30.53 30.53 30.53 30.53 2.3K
12:58 30.53 30.53 30.53 30.53 0.3K
12:59 30.53 30.53 30.41 30.41 0.4K
13:00 30.41 30.47 30.41 30.47 0.3K
13:01 30.47 30.47 30.29 30.29 0.5K
13:02 30.29 30.29 30.29 30.29 0.1K
13:03 30.44 30.44 30.44 30.44 0.4K
13:04 30.44 30.61 30.44 30.61 4.1K
13:05 30.52 30.52 30.52 30.52 1.1K
13:06 30.52 30.52 30.52 30.52 0.2K
13:07 30.52 30.65 30.52 30.65 1.2K
13:08 30.65 30.65 30.65 30.65 1.3K
13:09 30.65 30.77 30.65 30.76 0.9K
13:10 30.76 30.76 30.76 30.76 0.0K
13:11 30.76 30.76 30.76 30.76 0.1K
13:12 30.76 30.76 30.69 30.69 0.2K
13:13 30.77 30.77 30.77 30.77 1.2K
13:14 30.77 30.77 30.71 30.71 0.6K
13:15 30.71 30.71 30.71 30.71 0.3K
13:16 30.71 30.84 30.71 30.84 1.4K
13:17 30.84 30.84 30.84 30.84 0.3K
13:18 30.84 30.84 30.84 30.84 0.3K
13:19 30.84 30.88 30.84 30.88 5.4K
13:20 30.88 30.96 30.86 30.87 3.3K
13:21 30.77 30.87 30.72 30.72 8.7K
13:22 30.72 30.81 30.72 30.81 1.6K
13:23 30.81 30.98 30.81 30.98 1.6K
13:24 30.92 30.92 30.88 30.89 9.2K
13:25 30.88 30.88 30.70 30.70 2.0K
13:26 30.70 30.70 30.60 30.60 1.0K
13:27 30.60 30.60 30.52 30.57 1.1K
13:28 30.57 30.57 30.57 30.57 0.1K
13:29 30.57 30.57 30.57 30.57 0.1K
13:30 30.68 30.73 30.68 30.73 1.8K
13:31 30.73 30.73 30.73 30.73 0.0K
13:32 30.69 30.69 30.69 30.69 0.3K
13:33 30.69 30.69 30.69 30.69 0.7K
13:34 30.69 30.69 30.69 30.69 0.4K
13:35 30.69 30.76 30.69 30.76 0.6K
13:36 30.76 30.76 30.76 30.76 0.5K
13:37 30.76 30.76 30.69 30.69 0.3K
13:38 30.69 30.69 30.69 30.69 0.1K
13:39 30.69 30.79 30.69 30.69 1.2K
13:40 30.49 30.49 30.38 30.38 5.9K
13:41 30.38 30.41 30.33 30.33 0.9K
13:42 30.22 30.28 30.22 30.28 2.9K
13:43 30.25 30.38 30.25 30.38 9.0K
13:44 30.09 30.09 29.85 29.88 6.7K
13:45 29.88 29.88 29.87 29.87 1.5K
13:46 30.07 30.11 30.07 30.11 1.2K
13:47 30.11 30.11 30.11 30.11 0.1K
13:48 30.11 30.13 29.80 29.80 5.2K
13:49 29.84 29.84 29.67 29.72 2.1K
13:50 29.72 29.77 29.72 29.72 0.8K
13:51 29.76 29.76 29.64 29.64 1.0K
13:52 29.62 29.62 29.57 29.59 1.1K
13:53 29.44 29.45 29.44 29.45 2.6K
13:54 29.45 29.45 29.45 29.45 0.0K
13:55 29.45 29.45 29.45 29.45 0.2K
13:56 29.45 29.45 29.31 29.39 1.0K
13:57 29.39 29.39 29.39 29.39 0.1K
13:58 29.39 29.39 28.90 28.90 11.4K
13:59 28.90 28.90 28.85 28.86 3.6K
14:00 28.86 28.86 28.86 28.86 1.9K
14:01 28.86 28.88 28.86 28.88 1.6K
14:02 28.88 28.88 28.88 28.88 0.7K
14:03 28.88 28.88 28.83 28.83 0.3K
14:04 28.83 28.97 28.83 28.85 3.3K
14:05 28.85 28.87 28.85 28.87 0.4K
14:06 28.74 28.74 28.74 28.74 0.4K
14:07 28.87 28.87 28.87 28.87 1.3K
14:08 28.91 28.91 28.88 28.88 1.1K
14:09 28.88 28.88 28.76 28.76 1.1K
14:10 28.76 28.76 28.76 28.76 0.2K
14:11 28.76 28.90 28.76 28.90 0.7K
14:12 28.90 28.90 28.90 28.90 0.1K
14:13 28.90 28.97 28.87 28.87 3.5K
14:14 28.87 28.87 28.87 28.87 0.2K
14:15 28.82 29.25 28.70 29.13 18.1K
14:16 29.13 29.20 29.13 29.15 1.0K
14:17 29.33 29.39 29.16 29.39 1.1K
14:18 29.39 29.39 29.39 29.39 0.1K
14:19 29.39 29.39 29.31 29.31 0.2K
14:20 29.31 29.31 29.31 29.31 0.1K
14:21 29.31 29.38 29.31 29.38 0.5K
14:22 29.39 29.39 29.27 29.27 1.9K
14:23 29.34 29.34 29.34 29.34 0.2K
14:24 29.34 29.43 29.34 29.43 1.0K
14:25 29.43 29.43 29.43 29.43 0.1K
14:26 29.43 29.48 29.43 29.48 0.4K
14:27 29.48 29.48 29.48 29.48 0.2K
14:28 29.48 29.48 29.25 29.25 2.2K
14:29 29.25 29.25 29.25 29.25 0.0K
14:30 29.28 29.29 29.23 29.23 3.0K
14:31 29.22 29.22 29.22 29.22 0.8K
14:32 29.22 29.22 29.17 29.22 1.1K
14:33 29.22 29.22 29.22 29.22 0.1K
14:34 29.22 29.22 29.22 29.22 0.4K
14:35 29.19 29.19 29.19 29.19 3.2K
14:36 29.19 29.19 29.19 29.19 0.2K
14:37 29.19 29.19 29.14 29.14 0.5K
14:38 29.14 29.14 29.14 29.14 0.1K
14:39 29.14 29.14 29.14 29.14 0.3K
14:40 29.29 29.35 29.29 29.31 3.2K
14:41 29.32 29.41 29.32 29.41 2.8K
14:42 29.41 29.51 29.41 29.51 1.2K
14:43 29.46 29.46 29.46 29.46 2.9K
14:44 29.46 29.46 29.36 29.36 1.2K
14:45 29.36 29.39 29.36 29.39 0.4K
14:46 29.39 29.39 29.39 29.39 0.0K
14:47 29.39 29.39 29.26 29.26 2.3K
14:48 29.26 29.33 29.26 29.33 0.3K
14:49 29.33 29.33 29.33 29.33 0.1K
14:50 29.33 29.51 29.33 29.44 1.9K
14:51 29.44 29.44 29.44 29.44 0.4K
14:52 29.44 29.50 29.44 29.50 0.4K
14:53 29.48 29.48 29.48 29.48 0.3K
14:54 29.48 29.48 29.43 29.43 0.9K
14:55 29.47 29.47 29.47 29.47 0.6K
14:56 29.50 29.50 29.50 29.50 0.4K
14:57 29.50 29.55 29.50 29.55 1.7K
14:58 29.55 29.55 29.47 29.47 0.2K
14:59 29.52 29.68 29.52 29.68 4.8K
15:00 29.68 29.75 29.68 29.75 0.3K
15:01 29.75 29.75 29.68 29.75 0.6K
15:02 29.68 29.75 29.62 29.62 2.2K
15:03 29.62 29.70 29.62 29.70 0.5K
15:04 29.70 29.70 29.61 29.61 1.3K
15:05 29.61 29.65 29.61 29.65 0.8K
15:06 29.66 29.66 29.52 29.52 4.0K
15:07 29.52 29.52 29.52 29.52 0.3K
15:08 29.52 29.52 29.52 29.52 0.2K
15:09 29.52 29.52 29.42 29.42 1.0K
15:10 29.42 29.42 29.42 29.42 0.3K
15:11 29.32 29.44 29.32 29.44 1.2K
15:12 29.42 29.42 29.26 29.26 0.9K
15:13 29.26 29.31 29.26 29.31 1.3K
15:14 29.31 29.31 29.31 29.31 0.2K
15:15 29.41 29.49 29.40 29.49 1.7K
15:16 29.49 29.49 29.48 29.48 0.5K
15:17 29.50 29.50 29.50 29.50 1.1K
15:18 29.50 29.50 29.34 29.34 8.3K
15:19 29.34 29.34 29.27 29.27 0.5K
15:20 29.27 29.30 29.27 29.30 1.2K
15:21 29.30 29.36 29.30 29.35 0.7K
15:22 29.35 29.47 29.35 29.40 3.5K
15:23 29.40 29.40 29.40 29.40 0.6K
15:24 29.40 29.51 29.40 29.51 0.9K
15:25 29.66 29.75 29.66 29.75 3.7K
15:26 29.75 29.75 29.75 29.75 0.4K
15:27 29.75 29.82 29.75 29.75 1.0K
15:28 29.75 29.75 29.63 29.63 1.5K
15:29 29.56 29.57 29.56 29.57 2.0K
15:30 29.57 29.57 29.51 29.51 0.3K
15:31 29.51 29.57 29.51 29.57 0.4K
15:32 29.57 29.83 29.57 29.78 7.5K
15:33 29.78 29.85 29.78 29.85 1.2K
15:34 29.85 29.85 29.85 29.85 0.4K
15:35 29.85 29.87 29.85 29.87 1.1K
15:36 29.87 29.87 29.87 29.87 2.2K
15:37 29.87 29.87 29.87 29.87 0.9K
15:38 29.87 29.91 29.72 29.72 5.8K
15:39 29.72 29.72 29.67 29.67 2.2K
15:40 29.67 29.67 29.67 29.67 0.2K
15:41 29.62 29.62 29.61 29.61 3.1K
15:42 29.61 29.77 29.61 29.77 2.0K
15:43 29.77 29.86 29.77 29.86 1.9K
15:44 29.93 29.97 29.91 29.91 1.9K
15:45 29.92 29.95 29.92 29.95 2.2K
15:46 29.99 29.99 29.96 29.99 2.8K
15:47 29.99 30.00 29.92 29.92 2.5K
15:48 29.92 29.94 29.88 29.88 0.9K
15:49 29.88 29.96 29.88 29.96 1.5K
15:50 29.96 29.96 29.92 29.92 2.4K
15:51 29.88 29.88 29.86 29.86 2.8K
15:52 29.81 29.81 29.74 29.74 5.5K
15:53 29.74 29.88 29.74 29.88 2.9K
15:54 29.89 29.89 29.87 29.87 2.8K
15:55 29.90 29.91 29.73 29.73 6.6K
15:56 29.73 29.73 29.68 29.69 5.2K
15:57 29.69 29.74 29.69 29.72 6.4K
15:58 29.70 29.70 29.66 29.66 6.9K
15:59 29.66 29.77 29.64 29.65 11.6K
16:00 29.65 29.98 28.83 29.64 66.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available