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 33.94 34.85 33.16 33.16 24.8K
09:32 33.16 33.16 32.45 32.45 15.6K
09:33 32.82 33.30 32.69 32.85 6.2K
09:34 32.71 33.08 32.71 32.98 3.3K
09:35 32.70 32.70 32.51 32.51 4.3K
09:36 32.47 32.60 32.47 32.60 1.6K
09:37 32.60 32.66 32.50 32.66 3.2K
09:38 32.80 32.80 32.66 32.76 2.1K
09:39 32.75 32.82 32.63 32.63 1.7K
09:40 32.50 32.50 32.29 32.29 1.5K
09:41 32.39 32.39 32.00 32.10 12.8K
09:42 32.00 32.19 32.00 32.16 17.4K
09:43 32.00 32.00 32.00 32.00 2.8K
09:44 32.20 32.20 32.02 32.19 3.5K
09:45 32.09 32.20 32.09 32.19 4.4K
09:46 32.19 32.19 32.15 32.19 2.8K
09:47 32.10 32.19 32.10 32.19 11.1K
09:48 32.19 32.43 32.19 32.43 2.3K
09:49 32.43 32.46 32.37 32.46 0.5K
09:50 32.40 32.40 32.40 32.40 0.4K
09:51 32.40 32.40 32.32 32.32 0.9K
09:52 32.32 32.43 32.32 32.43 0.9K
09:53 32.47 32.47 32.34 32.44 1.5K
09:54 32.46 32.46 32.35 32.38 7.2K
09:55 32.10 32.45 32.10 32.45 5.5K
09:56 32.43 32.43 32.43 32.43 0.9K
09:57 32.62 32.62 32.62 32.62 1.0K
09:58 32.89 32.89 32.60 32.85 3.8K
09:59 32.66 32.66 32.59 32.59 1.7K
10:00 32.49 32.49 32.20 32.20 1.4K
10:01 32.15 32.28 32.15 32.28 1.7K
10:02 32.46 32.46 32.46 32.46 4.5K
10:03 32.39 32.59 32.39 32.59 0.8K
10:04 32.59 32.59 32.59 32.59 0.3K
10:05 32.59 32.59 32.37 32.45 1.4K
10:06 32.45 32.45 32.45 32.45 0.1K
10:07 32.45 32.48 32.35 32.48 2.9K
10:08 32.48 32.48 32.47 32.47 1.4K
10:09 32.47 32.47 32.47 32.47 0.1K
10:10 32.47 32.63 32.47 32.63 1.8K
10:11 32.67 32.67 32.67 32.67 0.4K
10:12 32.67 32.67 32.60 32.60 0.2K
10:13 32.60 32.82 32.57 32.57 5.7K
10:14 32.48 32.48 32.29 32.34 2.7K
10:15 32.30 32.46 32.30 32.46 5.0K
10:16 32.46 32.62 32.46 32.57 0.8K
10:17 32.57 32.67 32.57 32.67 0.3K
10:18 32.67 32.71 32.65 32.65 2.3K
10:19 32.65 32.65 32.54 32.54 3.4K
10:20 32.54 32.54 32.53 32.53 0.5K
10:21 32.53 32.53 32.53 32.53 0.4K
10:22 32.53 32.56 32.53 32.55 0.7K
10:23 32.55 32.55 32.46 32.49 2.0K
10:24 32.70 32.74 32.63 32.63 3.3K
10:25 32.65 32.72 32.65 32.72 0.5K
10:26 32.58 32.58 32.58 32.58 2.0K
10:27 32.58 32.71 32.58 32.71 0.9K
10:28 32.71 32.71 32.71 32.71 0.1K
10:29 32.71 32.71 32.71 32.71 0.4K
10:30 32.69 32.70 32.43 32.43 6.2K
10:31 32.60 32.60 32.60 32.60 1.5K
10:32 32.77 32.93 32.77 32.93 0.7K
10:33 32.93 32.93 32.81 32.86 1.0K
10:34 32.86 32.86 32.80 32.83 4.0K
10:35 32.81 32.91 32.81 32.84 1.3K
10:36 32.84 32.91 32.84 32.91 0.9K
10:37 32.91 32.91 32.80 32.80 1.5K
10:38 32.80 32.80 32.77 32.77 0.4K
10:39 32.77 32.77 32.77 32.77 0.9K
10:40 32.85 32.85 32.85 32.85 1.4K
10:41 32.85 32.85 32.83 32.83 1.2K
10:42 32.83 32.89 32.83 32.89 0.2K
10:43 32.89 32.89 32.89 32.89 0.2K
10:44 32.89 32.89 32.84 32.88 1.4K
10:45 32.88 32.96 32.88 32.96 0.5K
10:46 32.89 33.00 32.89 33.00 4.1K
10:47 33.00 33.00 32.85 32.85 0.2K
10:48 32.85 32.94 32.85 32.94 1.8K
10:49 32.94 32.94 32.94 32.94 0.0K
10:50 32.94 33.01 32.92 33.00 5.7K
10:51 33.00 33.01 32.89 32.89 4.3K
10:52 32.89 32.89 32.89 32.89 0.2K
10:53 32.89 33.07 32.89 33.07 8.5K
10:54 33.01 33.02 33.01 33.02 0.8K
10:55 33.02 33.02 32.85 32.86 2.9K
10:56 32.86 32.86 32.86 32.86 0.1K
10:57 32.86 32.86 32.86 32.86 1.0K
10:58 32.88 32.88 32.88 32.88 0.5K
10:59 32.88 32.91 32.88 32.91 4.0K
11:00 32.92 32.92 32.74 32.76 3.5K
11:01 32.86 32.86 32.86 32.86 1.7K
11:02 32.86 32.86 32.86 32.86 0.2K
11:03 32.86 32.86 32.78 32.78 0.6K
11:04 32.78 32.80 32.78 32.80 1.3K
11:05 32.83 32.83 32.83 32.83 0.9K
11:06 32.83 32.83 32.83 32.83 0.0K
11:07 32.89 33.17 32.89 33.07 5.5K
11:08 33.07 33.24 33.07 33.15 0.9K
11:09 33.15 33.21 33.15 33.21 0.6K
11:10 33.21 33.21 33.07 33.16 1.5K
11:11 33.16 33.26 33.16 33.26 1.9K
11:12 33.26 33.36 33.16 33.36 2.4K
11:13 33.36 33.36 33.25 33.25 0.4K
11:14 33.34 33.34 33.26 33.30 0.7K
11:15 33.24 33.24 33.24 33.24 3.1K
11:16 33.24 33.31 33.24 33.31 0.9K
11:17 33.22 33.22 33.15 33.15 2.4K
11:18 33.18 33.18 33.18 33.18 0.7K
11:19 33.14 33.15 33.14 33.15 2.1K
11:20 33.15 33.15 33.15 33.15 0.1K
11:21 33.15 33.28 33.15 33.28 2.6K
11:22 33.28 33.28 33.28 33.28 0.1K
11:23 33.28 33.28 33.28 33.28 0.2K
11:24 33.28 33.33 33.28 33.32 2.7K
11:25 33.32 33.32 33.28 33.28 0.6K
11:26 33.28 33.28 33.22 33.22 1.5K
11:27 33.22 33.39 33.22 33.30 1.4K
11:28 33.30 33.36 33.30 33.36 0.2K
11:29 33.36 33.36 33.36 33.36 0.2K
11:30 33.30 33.37 33.30 33.37 4.2K
11:31 33.35 33.44 33.34 33.44 34.7K
11:32 33.14 33.16 33.12 33.12 2.8K
11:33 33.12 33.12 33.12 33.12 0.1K
11:34 33.12 33.14 33.06 33.06 2.2K
11:35 33.06 33.11 33.06 33.11 0.6K
11:36 33.11 33.11 33.11 33.11 0.8K
11:37 33.01 33.01 33.01 33.01 0.4K
11:38 33.08 33.08 33.08 33.08 0.4K
11:39 33.08 33.08 33.07 33.07 0.1K
11:40 33.07 33.07 33.07 33.07 2.2K
11:41 33.07 33.07 33.07 33.07 1.0K
11:42 33.07 33.21 33.07 33.21 2.2K
11:43 33.21 33.21 33.21 33.21 0.0K
11:44 33.21 33.21 33.17 33.17 0.4K
11:45 33.18 33.23 33.13 33.13 2.9K
11:46 33.13 33.36 33.13 33.36 2.1K
11:47 33.36 33.41 33.36 33.41 0.1K
11:48 33.39 33.46 33.39 33.46 4.2K
11:49 33.46 33.48 33.43 33.45 1.9K
11:50 33.45 33.45 33.45 33.45 0.2K
11:51 33.45 33.45 33.45 33.45 0.3K
11:52 33.45 33.45 33.17 33.17 10.3K
11:53 33.17 33.18 33.14 33.18 3.6K
11:54 33.18 33.23 33.18 33.23 1.1K
11:55 33.27 33.27 33.27 33.27 1.0K
11:56 33.27 33.29 33.23 33.23 0.7K
11:57 33.34 33.34 33.33 33.33 1.5K
11:58 33.33 33.33 33.33 33.33 0.1K
11:59 33.33 33.33 33.23 33.27 1.0K
12:00 33.27 33.27 33.22 33.22 2.1K
12:01 33.19 33.19 33.08 33.08 1.7K
12:02 33.08 33.08 33.08 33.08 0.7K
12:03 33.08 33.09 33.08 33.09 1.0K
12:04 33.09 33.09 33.09 33.09 0.1K
12:05 33.09 33.09 32.92 32.92 3.1K
12:06 32.92 32.95 32.91 32.95 0.7K
12:07 32.95 32.95 32.95 32.95 0.3K
12:08 32.92 32.92 32.87 32.88 1.8K
12:09 32.92 32.94 32.92 32.94 1.9K
12:10 32.94 32.94 32.94 32.94 0.5K
12:11 32.94 32.94 32.88 32.88 0.8K
12:12 32.88 32.88 32.88 32.88 0.1K
12:13 32.88 32.93 32.88 32.93 0.6K
12:14 32.88 32.88 32.88 32.88 0.5K
12:15 32.88 32.96 32.88 32.96 7.9K
12:16 32.96 32.96 32.82 32.82 7.4K
12:17 32.82 32.82 32.82 32.82 0.4K
12:18 32.82 32.98 32.82 32.98 1.8K
12:19 32.98 32.98 32.93 32.93 0.5K
12:20 32.93 32.93 32.93 32.93 0.1K
12:21 32.93 32.93 32.93 32.93 0.0K
12:22 32.93 33.15 32.93 33.15 1.0K
12:23 33.15 33.16 33.15 33.16 0.5K
12:24 33.18 33.24 33.18 33.24 0.9K
12:25 33.33 33.38 33.33 33.38 1.1K
12:26 33.38 33.41 33.29 33.41 1.3K
12:27 33.41 33.46 33.41 33.46 1.9K
12:28 33.46 33.46 33.46 33.46 0.1K
12:29 33.46 33.50 33.46 33.50 1.2K
12:30 33.50 33.58 33.39 33.39 1.6K
12:31 33.39 33.39 33.39 33.39 0.1K
12:32 33.52 33.52 33.52 33.52 0.1K
12:33 33.52 33.52 33.52 33.52 0.1K
12:34 33.56 33.56 33.55 33.55 0.8K
12:35 33.55 33.55 33.55 33.55 0.1K
12:36 33.56 33.61 33.56 33.61 0.9K
12:37 33.61 33.61 33.60 33.60 0.6K
12:38 33.60 33.60 33.60 33.60 0.2K
12:39 33.60 33.60 33.49 33.49 2.0K
12:40 33.49 33.49 33.49 33.49 0.4K
12:41 33.49 33.49 33.49 33.49 0.2K
12:42 33.49 33.49 33.49 33.49 0.0K
12:43 33.49 33.49 33.49 33.49 0.2K
12:44 33.30 33.30 33.22 33.22 5.3K
12:45 33.22 33.22 33.22 33.22 0.1K
12:46 33.22 33.22 33.22 33.22 0.5K
12:47 33.22 33.22 33.17 33.17 1.6K
12:48 33.21 33.21 33.20 33.20 0.5K
12:49 33.20 33.20 33.16 33.19 0.9K
12:50 33.19 33.19 33.19 33.19 0.0K
12:51 33.19 33.19 33.19 33.19 0.1K
12:52 33.19 33.23 33.19 33.23 1.5K
12:53 33.23 33.23 33.15 33.15 1.1K
12:54 33.15 33.15 33.07 33.07 0.8K
12:55 33.07 33.07 33.07 33.07 0.1K
12:56 33.07 33.07 33.07 33.07 0.0K
12:57 33.08 33.15 33.08 33.15 0.8K
12:58 33.15 33.15 33.15 33.15 0.3K
12:59 33.15 33.15 33.15 33.15 0.1K
13:00 33.15 33.15 33.15 33.15 0.1K
13:01 33.15 33.15 33.15 33.15 0.1K
13:02 33.15 33.15 33.15 33.15 0.1K
13:03 33.15 33.15 33.15 33.15 0.0K
13:04 33.15 33.15 33.14 33.14 0.8K
13:05 33.10 33.10 33.10 33.10 0.3K
13:06 33.13 33.13 33.13 33.13 0.9K
13:07 33.13 33.13 33.13 33.13 0.1K
13:08 33.13 33.13 33.11 33.11 2.2K
13:09 33.11 33.17 33.11 33.17 0.7K
13:10 33.22 33.23 33.22 33.23 1.6K
13:11 33.24 33.24 33.22 33.22 1.3K
13:12 33.22 33.22 33.14 33.14 1.0K
13:13 33.07 33.07 33.07 33.07 0.1K
13:14 33.07 33.08 33.06 33.06 0.9K
13:15 33.06 33.06 33.00 33.04 1.4K
13:16 33.04 33.04 33.04 33.04 0.0K
13:17 33.11 33.11 33.11 33.11 0.5K
13:18 33.11 33.11 33.11 33.11 0.0K
13:19 33.11 33.11 33.11 33.11 0.2K
13:20 33.11 33.15 33.11 33.15 1.0K
13:21 33.18 33.18 33.17 33.17 1.8K
13:22 33.18 33.20 33.18 33.20 1.0K
13:23 33.20 33.20 33.14 33.14 1.6K
13:24 33.11 33.11 33.11 33.11 0.1K
13:25 33.11 33.11 33.11 33.11 0.3K
13:26 33.11 33.11 33.03 33.03 3.8K
13:27 33.03 33.07 33.03 33.07 1.1K
13:28 33.08 33.08 33.08 33.08 1.3K
13:29 33.08 33.08 32.95 32.95 1.7K
13:30 32.95 32.95 32.95 32.95 0.5K
13:31 32.95 32.95 32.95 32.95 0.1K
13:32 32.95 32.95 32.95 32.95 0.2K
13:33 32.95 32.95 32.95 32.95 0.1K
13:34 32.95 32.95 32.95 32.95 0.4K
13:35 32.95 32.95 32.95 32.95 0.1K
13:36 32.95 32.98 32.95 32.98 0.6K
13:37 32.98 32.99 32.98 32.99 0.3K
13:38 33.02 33.02 32.99 32.99 2.7K
13:39 32.97 32.97 32.95 32.95 1.7K
13:40 32.91 32.91 32.91 32.91 0.9K
13:41 32.91 32.96 32.91 32.96 0.5K
13:42 32.96 32.96 32.96 32.96 0.1K
13:43 32.96 32.96 32.88 32.88 0.3K
13:44 32.88 32.90 32.88 32.90 0.9K
13:45 32.90 32.90 32.87 32.87 0.6K
13:46 32.92 32.93 32.92 32.93 0.3K
13:47 32.93 32.93 32.93 32.93 0.2K
13:48 32.92 32.92 32.92 32.92 0.4K
13:49 32.92 32.97 32.88 32.88 2.3K
13:50 32.94 32.94 32.86 32.86 1.6K
13:51 32.86 32.86 32.81 32.83 0.8K
13:52 32.83 32.83 32.80 32.80 0.6K
13:53 32.80 32.80 32.80 32.80 0.2K
13:54 32.80 32.83 32.55 32.55 5.4K
13:55 32.51 32.55 32.51 32.55 1.9K
13:56 32.55 32.55 32.49 32.49 3.1K
13:57 32.44 32.47 32.44 32.44 4.6K
13:58 32.44 32.44 32.44 32.44 0.7K
13:59 32.37 32.44 32.37 32.44 2.1K
14:00 32.44 32.44 32.40 32.40 0.3K
14:01 32.40 32.44 32.40 32.40 0.5K
14:02 32.40 32.40 32.40 32.40 0.6K
14:03 32.40 32.40 32.40 32.40 0.4K
14:04 32.36 32.36 32.36 32.36 0.4K
14:05 32.41 32.41 32.41 32.41 2.2K
14:06 32.36 32.40 32.36 32.37 1.8K
14:07 32.37 32.39 32.37 32.39 0.6K
14:08 32.50 32.50 32.41 32.41 4.5K
14:09 32.39 32.39 32.39 32.39 0.9K
14:10 32.39 32.39 32.39 32.39 0.1K
14:11 32.39 32.39 32.39 32.39 0.2K
14:12 32.39 32.43 32.29 32.35 2.8K
14:13 32.35 32.35 32.35 32.35 0.0K
14:14 32.35 32.35 32.35 32.35 0.4K
14:15 32.35 32.35 32.35 32.35 0.3K
14:16 32.31 32.37 32.31 32.37 1.3K
14:17 32.37 32.37 32.30 32.36 0.7K
14:18 32.30 32.30 32.30 32.30 0.2K
14:19 32.30 32.30 32.30 32.30 0.5K
14:20 32.30 32.30 32.20 32.20 6.3K
14:21 32.20 32.24 32.20 32.24 0.5K
14:22 32.22 32.25 32.22 32.25 0.5K
14:23 32.22 32.22 32.20 32.20 0.9K
14:24 32.20 32.20 32.20 32.20 0.0K
14:25 32.20 32.26 32.20 32.26 0.5K
14:26 32.26 32.26 32.26 32.26 0.1K
14:27 32.31 32.31 32.30 32.30 1.8K
14:28 32.30 32.30 32.28 32.28 0.3K
14:29 32.28 32.28 32.27 32.27 0.2K
14:30 32.27 32.27 32.27 32.27 0.4K
14:31 32.27 32.27 32.26 32.26 2.7K
14:32 32.26 32.26 32.26 32.26 0.5K
14:33 32.26 32.26 32.26 32.26 0.3K
14:34 32.26 32.26 32.26 32.26 0.2K
14:35 32.22 32.27 32.16 32.16 2.2K
14:36 32.16 32.16 32.16 32.16 0.2K
14:37 32.16 32.16 32.16 32.16 0.1K
14:38 32.16 32.16 32.16 32.16 0.1K
14:39 32.12 32.14 32.12 32.14 2.8K
14:40 32.14 32.14 32.14 32.14 0.3K
14:41 32.14 32.19 32.14 32.19 0.9K
14:42 32.19 32.21 32.15 32.15 1.6K
14:43 32.15 32.15 32.15 32.15 0.1K
14:44 32.21 32.21 32.21 32.21 0.4K
14:45 32.21 32.21 32.21 32.21 0.3K
14:46 32.21 32.25 32.21 32.25 0.3K
14:47 32.25 32.27 32.25 32.27 1.2K
14:48 32.32 32.32 32.32 32.32 1.2K
14:49 32.32 32.34 32.32 32.34 0.5K
14:50 32.24 32.30 32.24 32.30 3.3K
14:51 32.30 32.30 32.29 32.29 1.2K
14:52 32.33 32.36 32.26 32.36 1.1K
14:53 32.33 32.33 32.33 32.33 0.4K
14:54 32.33 32.33 32.33 32.33 0.5K
14:55 32.33 32.38 32.33 32.38 0.6K
14:56 32.38 32.38 32.33 32.33 1.2K
14:57 32.39 32.39 32.34 32.39 1.5K
14:58 32.39 32.44 32.39 32.44 0.3K
14:59 32.44 32.44 32.29 32.29 3.8K
15:00 32.29 32.32 32.29 32.32 0.7K
15:01 32.33 32.35 32.27 32.27 2.0K
15:02 32.33 32.33 32.33 32.33 0.4K
15:03 32.33 32.33 32.33 32.33 0.0K
15:04 32.32 32.32 32.32 32.32 0.3K
15:05 32.32 32.32 32.28 32.28 0.3K
15:06 32.32 32.32 32.32 32.32 0.7K
15:07 32.32 32.38 32.32 32.38 1.3K
15:08 32.38 32.38 32.38 32.38 0.2K
15:09 32.44 32.48 32.42 32.42 2.6K
15:10 32.42 32.47 32.42 32.47 0.4K
15:11 32.47 32.47 32.45 32.45 0.4K
15:12 32.45 32.45 32.45 32.45 0.0K
15:13 32.45 32.48 32.45 32.48 0.6K
15:14 32.48 32.48 32.43 32.43 1.5K
15:15 32.45 32.46 32.45 32.46 2.0K
15:16 32.38 32.38 32.31 32.31 3.6K
15:17 32.31 32.31 32.25 32.25 1.5K
15:18 32.25 32.25 32.25 32.25 0.2K
15:19 32.25 32.33 32.25 32.33 0.3K
15:20 32.33 32.33 32.33 32.33 0.3K
15:21 32.33 32.33 32.17 32.17 0.7K
15:22 32.17 32.17 32.17 32.17 0.4K
15:23 32.17 32.22 32.17 32.22 1.6K
15:24 32.22 32.22 32.15 32.15 3.0K
15:25 32.12 32.12 32.12 32.12 0.4K
15:26 32.12 32.12 32.02 32.02 2.4K
15:27 32.02 32.12 32.02 32.10 2.4K
15:28 32.10 32.16 32.10 32.16 0.3K
15:29 32.16 32.16 32.14 32.14 0.7K
15:30 32.14 32.16 32.14 32.16 3.6K
15:31 32.16 32.16 32.16 32.16 0.4K
15:32 32.11 32.14 32.11 32.14 1.8K
15:33 32.14 32.14 32.10 32.14 1.4K
15:34 32.10 32.10 32.07 32.07 3.0K
15:35 32.07 32.07 31.93 31.93 6.7K
15:36 31.90 31.90 31.90 31.90 0.5K
15:37 31.90 31.94 31.87 31.87 3.0K
15:38 31.62 31.68 31.62 31.68 20.4K
15:39 31.60 31.71 31.60 31.71 5.3K
15:40 31.71 31.71 31.71 31.71 0.5K
15:41 31.71 31.71 31.67 31.67 1.4K
15:42 31.68 31.69 31.62 31.68 36.9K
15:43 31.68 31.68 31.58 31.58 1.8K
15:44 31.64 31.64 31.64 31.64 1.2K
15:45 31.64 31.71 31.64 31.71 1.8K
15:46 31.71 31.77 31.71 31.73 1.5K
15:47 31.76 31.83 31.76 31.83 3.9K
15:48 31.83 31.88 31.83 31.88 7.3K
15:49 31.88 31.88 31.82 31.87 2.4K
15:50 31.87 31.88 31.84 31.88 3.1K
15:51 31.88 31.88 31.86 31.86 3.4K
15:52 31.85 31.87 31.83 31.83 2.7K
15:53 31.83 31.89 31.83 31.89 5.3K
15:54 31.89 32.07 31.89 32.07 5.4K
15:55 32.07 32.16 32.05 32.16 4.4K
15:56 32.20 32.31 32.18 32.31 6.8K
15:57 32.32 32.34 32.32 32.34 7.7K
15:58 32.34 32.44 32.34 32.40 13.6K
15:59 32.40 32.40 32.37 32.37 7.4K
16:00 32.37 32.37 31.46 32.33 78.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available