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 31.65 32.30 31.65 31.65 10.9K
09:32 31.34 31.34 31.15 31.15 10.0K
09:33 30.95 30.95 29.56 29.91 30.1K
09:34 30.11 30.46 30.02 30.38 10.0K
09:35 30.38 30.60 30.38 30.46 1.8K
09:36 30.50 30.50 30.24 30.24 1.2K
09:37 30.24 30.63 30.24 30.46 3.4K
09:38 30.69 30.69 30.69 30.69 2.0K
09:39 30.59 30.59 30.50 30.54 2.7K
09:40 30.55 30.55 30.54 30.54 1.2K
09:41 30.57 30.59 30.54 30.59 1.2K
09:42 30.66 30.67 30.54 30.65 2.8K
09:43 30.57 30.57 30.39 30.39 3.1K
09:44 30.39 30.70 30.32 30.50 1.2K
09:45 30.56 30.66 30.43 30.43 1.6K
09:46 30.44 30.57 30.42 30.57 3.0K
09:47 30.57 30.68 30.50 30.50 0.7K
09:48 30.58 30.58 30.51 30.51 2.1K
09:49 30.51 30.51 30.51 30.51 0.3K
09:50 30.51 30.51 30.11 30.11 6.9K
09:51 30.11 30.30 30.11 30.30 6.8K
09:52 30.31 30.37 30.23 30.37 3.0K
09:53 30.37 30.45 30.34 30.34 1.5K
09:54 30.43 30.43 30.29 30.35 2.3K
09:55 30.23 30.23 30.12 30.12 0.5K
09:56 30.12 30.12 29.99 30.08 5.7K
09:57 29.91 30.08 29.91 29.92 3.2K
09:58 29.92 29.92 29.69 29.87 5.2K
09:59 29.96 29.99 29.88 29.88 9.7K
10:00 29.88 29.88 29.67 29.67 1.6K
10:01 29.67 29.69 29.45 29.45 11.8K
10:02 29.45 29.70 29.45 29.70 2.9K
10:03 30.05 30.14 29.98 29.98 5.2K
10:04 29.98 30.12 29.98 30.05 1.7K
10:05 30.17 30.17 30.14 30.14 1.2K
10:06 30.14 30.14 30.00 30.01 1.4K
10:07 30.01 30.06 29.92 29.92 2.0K
10:08 29.92 29.92 29.70 29.71 1.7K
10:09 29.90 29.90 29.72 29.72 8.9K
10:10 29.72 29.73 29.53 29.73 2.8K
10:11 29.73 29.73 29.62 29.72 2.3K
10:12 29.64 29.71 29.54 29.54 3.3K
10:13 29.63 29.63 29.60 29.63 2.6K
10:14 29.63 29.80 29.63 29.80 1.9K
10:15 29.80 29.84 29.80 29.84 1.0K
10:16 29.94 29.94 29.80 29.80 5.1K
10:17 29.80 29.95 29.80 29.95 1.7K
10:18 29.95 30.09 29.95 30.09 0.3K
10:19 30.09 30.15 30.09 30.15 0.9K
10:20 30.17 30.17 30.16 30.16 1.3K
10:21 30.08 30.08 30.08 30.08 0.3K
10:22 30.08 30.15 30.08 30.10 2.7K
10:23 30.10 30.19 30.10 30.19 1.9K
10:24 30.19 30.19 30.02 30.02 1.9K
10:25 29.89 30.18 29.89 30.18 4.4K
10:26 30.18 30.18 30.08 30.09 0.7K
10:27 30.09 30.11 30.09 30.11 1.2K
10:28 30.11 30.11 30.11 30.11 1.2K
10:29 30.11 30.11 29.77 30.11 2.3K
10:30 30.11 30.11 29.66 29.97 1.0K
10:31 29.97 29.97 29.97 29.97 0.2K
10:32 29.97 29.97 29.97 29.97 0.1K
10:33 29.97 29.97 29.74 29.74 1.4K
10:34 29.79 29.85 29.79 29.85 3.9K
10:35 29.85 29.85 29.45 29.45 5.1K
10:36 29.45 29.45 29.27 29.43 18.1K
10:37 29.39 29.52 29.39 29.52 2.7K
10:38 29.52 29.52 29.52 29.52 1.0K
10:39 29.52 29.67 29.44 29.67 1.3K
10:40 29.54 29.54 29.39 29.40 1.1K
10:41 29.45 29.45 29.44 29.44 0.5K
10:42 29.44 29.44 29.27 29.34 0.7K
10:43 29.34 29.34 29.19 29.19 1.1K
10:44 29.19 29.19 29.15 29.15 0.4K
10:45 29.15 29.34 28.91 28.91 10.2K
10:46 28.91 28.99 28.91 28.91 1.5K
10:47 28.94 28.94 28.78 28.85 2.6K
10:48 28.85 28.94 28.85 28.94 4.7K
10:49 28.94 28.94 28.94 28.94 0.1K
10:50 29.09 29.22 29.09 29.09 1.7K
10:51 29.13 29.16 29.13 29.14 2.3K
10:52 29.22 29.35 29.22 29.34 2.3K
10:53 29.16 29.36 29.16 29.36 2.6K
10:54 29.36 29.38 29.30 29.30 0.9K
10:55 29.39 29.45 29.32 29.45 3.9K
10:56 29.45 29.45 29.45 29.45 0.1K
10:57 29.38 29.38 29.36 29.36 1.3K
10:58 29.36 29.36 29.30 29.30 1.2K
10:59 29.28 29.33 29.27 29.30 7.1K
11:00 29.37 29.37 29.28 29.35 1.6K
11:01 29.35 29.35 29.24 29.24 3.2K
11:02 29.26 29.26 29.15 29.15 7.2K
11:03 29.21 29.39 29.21 29.39 4.8K
11:04 29.50 29.50 29.32 29.50 5.2K
11:05 29.35 29.35 29.17 29.17 2.2K
11:06 29.15 29.23 29.15 29.18 1.4K
11:07 29.18 29.18 29.16 29.16 0.8K
11:08 29.18 29.18 29.12 29.12 0.8K
11:09 29.12 29.12 29.12 29.12 1.1K
11:10 29.12 29.12 29.12 29.12 0.6K
11:11 29.12 29.12 29.12 29.12 1.0K
11:12 29.12 29.12 28.88 28.88 6.1K
11:13 28.88 28.88 28.88 28.88 0.4K
11:14 28.81 28.84 28.81 28.81 6.0K
11:15 28.81 28.82 28.81 28.82 0.3K
11:16 28.82 28.86 28.79 28.86 4.4K
11:17 28.86 28.86 28.80 28.80 5.7K
11:18 28.89 28.90 28.87 28.90 3.3K
11:19 28.90 28.90 28.87 28.87 2.5K
11:20 28.87 28.87 28.77 28.77 2.1K
11:21 28.77 28.77 28.74 28.74 4.2K
11:22 28.72 28.74 28.70 28.74 8.0K
11:23 28.72 28.83 28.72 28.83 2.5K
11:24 28.83 28.83 28.80 28.80 1.0K
11:25 28.80 28.80 28.76 28.80 2.1K
11:26 28.81 28.85 28.78 28.85 9.9K
11:27 28.91 28.91 28.89 28.89 4.0K
11:28 28.87 28.88 28.85 28.88 1.2K
11:29 28.88 28.95 28.88 28.88 1.9K
11:30 28.88 28.88 28.82 28.86 1.0K
11:31 28.86 28.86 28.86 28.86 0.2K
11:32 28.81 28.92 28.81 28.92 0.8K
11:33 28.86 28.89 28.86 28.89 2.9K
11:34 28.86 28.89 28.82 28.82 3.8K
11:35 28.82 28.86 28.82 28.86 1.8K
11:36 28.86 28.86 28.82 28.82 0.4K
11:37 28.82 28.82 28.82 28.82 0.2K
11:38 28.82 28.87 28.82 28.85 2.1K
11:39 28.77 28.77 28.73 28.77 5.6K
11:40 28.77 28.82 28.73 28.73 1.5K
11:41 28.73 28.73 28.73 28.73 0.0K
11:42 28.73 28.84 28.73 28.79 2.0K
11:43 28.79 28.79 28.79 28.79 0.3K
11:44 28.84 28.92 28.80 28.92 4.3K
11:45 28.88 28.92 28.88 28.90 2.9K
11:46 28.96 28.96 28.96 28.96 0.8K
11:47 28.96 28.96 28.95 28.95 0.4K
11:48 28.90 28.94 28.90 28.94 0.6K
11:49 28.94 28.94 28.84 28.84 0.2K
11:50 28.91 28.91 28.83 28.83 1.2K
11:51 28.83 29.41 28.83 29.37 6.2K
11:52 29.33 29.37 29.28 29.37 1.9K
11:53 29.37 29.49 29.37 29.49 7.2K
11:54 29.50 29.50 29.49 29.49 1.0K
11:55 29.49 29.55 29.49 29.55 1.0K
11:56 29.55 29.55 29.50 29.51 0.8K
11:57 29.50 29.55 29.44 29.44 1.6K
11:58 29.44 29.57 29.44 29.57 0.8K
11:59 29.58 29.58 29.58 29.58 1.1K
12:00 29.58 29.66 29.51 29.66 2.1K
12:01 29.59 29.60 29.52 29.60 4.7K
12:02 29.60 29.60 29.57 29.57 0.4K
12:03 29.62 29.62 29.49 29.49 2.7K
12:04 29.49 29.50 29.49 29.50 1.8K
12:05 29.48 29.48 29.47 29.48 1.2K
12:06 29.48 29.49 29.48 29.49 0.4K
12:07 29.49 29.59 29.49 29.59 0.8K
12:08 29.59 29.59 29.59 29.59 0.1K
12:09 29.59 29.59 29.55 29.55 0.7K
12:10 29.55 29.55 29.55 29.55 0.2K
12:11 29.55 29.55 29.50 29.50 2.8K
12:12 29.50 29.50 29.47 29.50 0.6K
12:13 29.50 29.50 29.50 29.50 0.0K
12:14 29.50 29.52 29.50 29.51 0.9K
12:15 29.58 29.58 29.57 29.57 1.0K
12:16 29.57 29.57 29.57 29.57 0.1K
12:17 29.58 29.58 29.58 29.58 0.8K
12:18 29.61 29.61 29.61 29.61 1.1K
12:19 29.61 29.63 29.61 29.63 0.5K
12:20 29.63 29.63 29.58 29.62 0.4K
12:21 29.62 29.62 29.62 29.62 0.0K
12:22 29.62 29.63 29.62 29.63 1.9K
12:23 29.63 29.63 29.63 29.63 1.6K
12:24 29.63 29.67 29.63 29.67 0.2K
12:25 29.63 29.63 29.63 29.63 0.9K
12:26 29.68 29.99 29.68 29.99 3.6K
12:27 30.09 30.09 29.99 29.99 1.4K
12:28 30.17 30.17 30.07 30.07 3.8K
12:29 30.09 30.09 29.99 30.01 1.9K
12:30 30.01 30.01 30.00 30.00 0.1K
12:31 29.98 30.10 29.98 30.10 3.6K
12:32 30.10 30.14 30.10 30.14 1.0K
12:33 30.14 30.14 30.14 30.14 0.1K
12:34 30.14 30.14 30.13 30.13 0.5K
12:35 30.11 30.11 30.10 30.10 0.9K
12:36 30.10 30.10 30.08 30.08 0.4K
12:37 30.08 30.15 30.08 30.15 1.6K
12:38 30.15 30.18 30.15 30.18 1.1K
12:39 30.18 30.18 30.18 30.18 0.0K
12:40 30.18 30.18 30.14 30.14 0.2K
12:41 30.14 30.14 30.14 30.14 0.7K
12:42 30.09 30.09 30.09 30.09 1.5K
12:43 30.09 30.09 30.07 30.07 1.1K
12:44 30.07 30.07 30.07 30.07 3.4K
12:45 30.12 30.12 30.02 30.10 3.1K
12:46 30.10 30.10 30.10 30.10 0.0K
12:47 30.10 30.10 30.10 30.10 0.1K
12:48 30.10 30.10 30.10 30.10 1.3K
12:49 30.14 30.19 30.14 30.19 1.5K
12:50 30.19 30.19 30.19 30.19 0.7K
12:51 30.19 30.19 30.19 30.19 1.0K
12:52 30.25 30.25 30.25 30.25 3.8K
12:53 30.25 30.25 30.22 30.22 0.2K
12:54 30.22 30.22 30.22 30.22 0.1K
12:55 30.22 30.23 30.22 30.22 0.4K
12:56 30.25 30.25 30.25 30.25 0.6K
12:57 30.25 30.25 30.25 30.25 0.1K
12:58 30.25 30.31 30.25 30.31 1.1K
12:59 30.31 30.31 30.31 30.31 0.0K
13:00 30.31 30.34 30.31 30.32 1.5K
13:01 30.32 30.32 30.32 30.32 0.2K
13:02 30.32 30.33 30.32 30.33 0.9K
13:03 30.42 30.46 30.42 30.46 1.1K
13:04 30.46 30.58 30.46 30.58 2.8K
13:05 30.54 30.62 30.54 30.62 1.7K
13:06 30.62 30.68 30.51 30.51 3.4K
13:07 30.51 30.51 30.51 30.51 0.1K
13:08 30.51 30.51 30.51 30.51 0.3K
13:09 30.51 30.51 30.51 30.51 1.0K
13:10 30.51 30.80 30.51 30.80 19.9K
13:11 30.80 30.80 30.75 30.75 0.4K
13:12 30.75 30.76 30.75 30.76 0.2K
13:13 30.76 30.76 30.76 30.76 0.0K
13:14 30.76 30.79 30.76 30.79 2.5K
13:15 30.82 30.82 30.82 30.82 0.9K
13:16 30.82 30.82 30.79 30.79 1.2K
13:17 30.83 30.83 30.80 30.80 3.1K
13:18 30.80 30.80 30.76 30.76 0.5K
13:19 30.76 30.76 30.76 30.76 0.7K
13:20 30.74 30.74 30.74 30.74 0.4K
13:21 30.74 30.74 30.74 30.74 0.4K
13:22 30.74 30.74 30.73 30.73 0.6K
13:23 30.73 30.73 30.73 30.73 1.1K
13:24 30.73 30.73 30.62 30.62 5.1K
13:25 30.64 30.64 30.64 30.64 0.4K
13:26 30.64 30.64 30.57 30.57 2.5K
13:27 30.55 30.74 30.55 30.74 2.3K
13:28 30.82 30.82 30.80 30.80 1.0K
13:29 30.73 30.73 30.73 30.73 0.4K
13:30 30.73 30.73 30.73 30.73 0.1K
13:31 30.73 30.74 30.70 30.70 2.0K
13:32 30.70 30.70 30.66 30.66 0.6K
13:33 30.66 30.66 30.66 30.66 0.3K
13:34 30.66 30.66 30.63 30.63 0.3K
13:35 30.65 30.65 30.65 30.65 0.2K
13:36 30.65 30.65 30.62 30.62 0.3K
13:37 30.62 30.62 30.59 30.59 0.4K
13:38 30.59 30.59 30.59 30.59 0.1K
13:39 30.60 30.77 30.60 30.77 2.3K
13:40 30.77 30.80 30.77 30.79 5.0K
13:41 30.79 30.79 30.70 30.70 0.3K
13:42 30.70 30.70 30.68 30.68 0.4K
13:43 30.63 30.63 30.61 30.61 1.7K
13:44 30.61 30.61 30.61 30.61 0.0K
13:45 30.61 30.61 30.55 30.55 0.6K
13:46 30.52 30.52 30.45 30.48 2.3K
13:47 30.48 30.48 30.45 30.45 0.7K
13:48 30.45 30.45 30.38 30.39 2.5K
13:49 30.43 30.43 30.42 30.42 4.0K
13:50 30.42 30.42 30.38 30.38 0.9K
13:51 30.38 30.38 30.38 30.38 0.0K
13:52 30.38 30.38 30.38 30.38 0.2K
13:53 30.38 30.38 30.38 30.38 0.2K
13:54 30.45 30.45 30.45 30.45 1.3K
13:55 30.45 30.72 30.45 30.72 0.4K
13:56 30.50 30.70 30.50 30.70 2.2K
13:57 30.70 30.70 30.45 30.45 0.6K
13:58 30.45 30.49 30.45 30.49 0.1K
13:59 30.49 30.49 30.45 30.45 0.4K
14:00 30.45 30.45 30.45 30.45 0.1K
14:01 30.45 30.45 30.45 30.45 0.0K
14:02 30.45 30.45 30.45 30.45 0.0K
14:03 30.45 30.54 30.45 30.54 0.2K
14:04 30.54 30.54 30.54 30.54 0.0K
14:05 30.54 30.54 30.54 30.54 0.0K
14:06 30.54 30.54 30.42 30.42 1.1K
14:07 30.50 30.50 30.50 30.50 0.4K
14:08 30.51 30.51 30.51 30.51 0.2K
14:09 30.43 30.43 30.43 30.43 0.5K
14:10 30.43 30.43 30.43 30.43 0.1K
14:11 30.43 30.43 30.43 30.43 0.0K
14:12 30.60 30.66 30.60 30.66 3.9K
14:13 30.66 30.66 30.66 30.66 1.1K
14:14 30.66 30.66 30.66 30.66 0.0K
14:15 30.66 30.66 30.66 30.66 0.3K
14:16 30.66 30.75 30.66 30.75 0.4K
14:17 30.75 30.75 30.66 30.66 0.1K
14:18 30.66 30.66 30.66 30.66 0.2K
14:19 30.66 30.66 30.62 30.62 0.5K
14:20 30.62 30.62 30.62 30.62 0.0K
14:21 30.73 30.73 30.73 30.73 1.5K
14:22 30.73 30.73 30.66 30.66 0.9K
14:23 30.66 30.66 30.66 30.66 0.2K
14:24 30.66 30.66 30.66 30.66 0.1K
14:25 30.66 30.73 30.66 30.73 0.6K
14:26 30.73 30.73 30.73 30.73 0.0K
14:27 30.73 30.73 30.73 30.73 0.1K
14:28 30.73 30.73 30.57 30.57 2.8K
14:29 30.57 30.57 30.57 30.57 1.9K
14:30 30.57 30.57 30.57 30.57 0.1K
14:31 30.57 30.57 30.56 30.56 2.0K
14:32 30.56 30.56 30.56 30.56 0.0K
14:33 30.56 30.56 30.53 30.53 4.2K
14:34 30.64 30.76 30.64 30.72 7.1K
14:35 30.72 30.72 30.72 30.72 0.0K
14:36 30.72 30.72 30.72 30.72 0.0K
14:37 30.72 30.72 30.72 30.72 0.4K
14:38 30.77 30.93 30.77 30.93 3.5K
14:39 30.86 30.86 30.86 30.86 0.1K
14:40 30.87 30.87 30.87 30.87 0.1K
14:41 30.87 30.87 30.87 30.87 0.3K
14:42 30.87 30.87 30.87 30.87 0.1K
14:43 30.87 30.89 30.86 30.86 4.2K
14:44 30.86 30.86 30.86 30.86 0.0K
14:45 30.86 30.86 30.86 30.86 0.1K
14:46 30.86 31.10 30.86 31.05 10.9K
14:47 31.05 31.05 30.98 30.98 0.5K
14:48 30.98 30.98 30.98 30.98 0.1K
14:49 30.98 31.00 30.98 31.00 0.7K
14:50 31.00 31.04 31.00 31.03 5.2K
14:51 31.03 31.03 31.03 31.03 0.0K
14:52 31.03 31.03 31.03 31.03 0.6K
14:53 31.03 31.03 31.03 31.03 0.0K
14:54 31.03 31.03 31.03 31.03 0.2K
14:55 31.03 31.03 31.03 31.03 0.2K
14:56 31.03 31.03 31.03 31.03 0.3K
14:57 31.03 31.09 31.03 31.09 0.6K
14:58 31.09 31.09 31.09 31.09 0.2K
14:59 31.10 31.10 31.10 31.10 0.2K
15:00 31.10 31.10 31.10 31.10 0.4K
15:01 31.10 31.10 31.03 31.03 0.5K
15:02 31.03 31.03 31.03 31.03 0.4K
15:03 31.03 31.03 31.03 31.03 0.3K
15:04 31.10 31.10 31.10 31.10 0.3K
15:05 31.10 31.10 31.10 31.10 0.2K
15:06 31.10 31.10 31.03 31.03 0.7K
15:07 31.03 31.10 31.03 31.10 0.2K
15:08 31.10 31.10 31.03 31.03 1.2K
15:09 31.03 31.03 31.03 31.03 0.1K
15:10 31.03 31.03 31.03 31.03 0.7K
15:11 31.03 31.03 31.03 31.03 0.3K
15:12 31.03 31.03 31.03 31.03 0.0K
15:13 31.03 31.03 31.02 31.02 0.6K
15:14 31.02 31.09 30.97 30.97 0.6K
15:15 30.97 30.97 30.97 30.97 0.1K
15:16 31.02 31.02 31.02 31.02 0.3K
15:17 30.95 31.01 30.95 30.98 5.0K
15:18 30.98 30.98 30.98 30.98 0.1K
15:19 30.98 30.98 30.96 30.98 1.1K
15:20 30.97 31.04 30.97 31.04 3.7K
15:21 31.04 31.04 31.00 31.00 0.4K
15:22 31.00 31.00 31.00 31.00 0.8K
15:23 31.00 31.00 30.93 30.93 0.6K
15:24 30.93 31.06 30.93 31.06 0.4K
15:25 31.06 31.06 31.00 31.00 0.5K
15:26 31.00 31.00 31.00 31.00 0.8K
15:27 31.00 31.06 31.00 31.06 0.5K
15:28 31.01 31.01 31.01 31.01 1.0K
15:29 31.01 31.01 30.95 30.95 2.4K
15:30 30.96 30.97 30.96 30.97 2.3K
15:31 31.01 31.06 31.01 31.06 0.6K
15:32 31.06 31.06 31.06 31.06 0.4K
15:33 31.06 31.06 31.01 31.01 1.2K
15:34 31.01 31.01 31.01 31.01 0.3K
15:35 31.01 31.01 31.01 31.01 0.1K
15:36 31.01 31.01 30.95 30.98 1.7K
15:37 31.01 31.01 30.97 30.97 0.7K
15:38 30.97 30.97 30.97 30.97 0.5K
15:39 30.97 31.00 30.95 30.95 5.0K
15:40 30.93 30.93 30.85 30.85 6.5K
15:41 30.88 30.88 30.86 30.86 2.2K
15:42 30.86 30.98 30.86 30.98 2.9K
15:43 30.98 30.98 30.98 30.98 0.5K
15:44 30.98 31.02 30.98 31.02 1.4K
15:45 31.02 31.07 31.02 31.07 1.0K
15:46 31.12 31.12 31.10 31.10 0.9K
15:47 31.11 31.11 31.01 31.07 3.9K
15:48 31.20 31.20 31.07 31.09 3.4K
15:49 31.08 31.09 31.04 31.04 5.8K
15:50 31.05 31.19 31.05 31.19 3.1K
15:51 31.27 31.27 31.18 31.18 2.2K
15:52 31.19 31.21 31.17 31.17 3.4K
15:53 31.17 31.21 31.17 31.19 3.4K
15:54 31.19 31.19 31.17 31.18 4.7K
15:55 31.17 31.17 31.16 31.17 3.7K
15:56 31.17 31.17 31.16 31.16 4.3K
15:57 31.16 31.16 30.96 30.96 5.9K
15:58 30.96 30.97 30.91 30.91 4.4K
15:59 30.91 30.91 30.78 30.78 15.2K
16:00 30.78 30.95 30.00 30.66 63.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available