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 30.85 30.90 30.70 30.90 7.3K
09:32 30.90 30.90 30.90 30.90 0.6K
09:33 30.90 31.57 30.90 31.57 4.0K
09:34 31.10 31.10 31.10 31.10 2.9K
09:35 31.10 31.10 30.85 30.85 0.9K
09:36 30.85 30.85 30.85 30.85 0.2K
09:37 30.85 30.85 30.85 30.85 0.1K
09:38 30.85 30.85 30.85 30.85 0.2K
09:39 30.85 30.85 30.50 30.59 1.6K
09:40 30.63 30.63 30.21 30.21 2.4K
09:41 30.21 30.25 30.16 30.25 2.3K
09:42 30.25 30.40 30.25 30.32 2.0K
09:43 30.49 30.50 30.49 30.49 1.2K
09:44 30.49 30.55 30.49 30.55 5.9K
09:45 30.55 31.00 30.55 31.00 0.2K
09:46 31.00 31.00 30.73 30.73 0.7K
09:47 30.73 30.77 30.73 30.77 0.1K
09:48 30.77 30.77 30.71 30.77 2.0K
09:49 30.76 30.76 30.76 30.76 0.3K
09:50 30.76 30.76 30.76 30.76 0.3K
09:51 30.76 30.76 30.76 30.76 0.0K
09:52 30.77 30.77 30.77 30.77 0.3K
09:53 30.77 30.92 30.77 30.92 0.5K
09:54 30.93 30.93 30.93 30.93 2.1K
09:55 30.88 31.37 30.88 31.37 4.7K
09:56 31.39 31.39 31.10 31.10 3.7K
09:57 31.10 31.10 31.10 31.10 0.3K
09:58 30.84 30.84 30.84 30.84 0.4K
09:59 30.84 31.06 30.84 31.06 1.3K
10:00 31.06 31.06 31.06 31.06 0.6K
10:01 31.06 31.06 31.06 31.06 0.4K
10:02 31.06 31.10 31.06 31.06 1.8K
10:03 31.06 31.07 31.06 31.07 0.6K
10:04 31.07 31.07 31.07 31.07 0.1K
10:05 31.07 31.07 31.05 31.05 0.2K
10:06 31.05 31.05 31.05 31.05 0.9K
10:07 30.91 31.00 30.91 31.00 7.1K
10:08 31.00 31.00 31.00 31.00 0.1K
10:09 31.00 31.00 30.71 30.71 0.4K
10:10 30.71 30.71 30.65 30.65 0.2K
10:11 30.65 30.65 30.65 30.65 1.6K
10:12 30.65 30.70 30.65 30.70 1.2K
10:13 30.70 30.70 30.70 30.70 0.6K
10:14 30.65 30.65 30.65 30.65 0.5K
10:15 30.65 30.65 30.63 30.63 0.2K
10:16 30.63 30.76 30.63 30.76 0.9K
10:17 30.76 30.76 30.76 30.76 0.2K
10:18 30.76 30.76 30.76 30.76 0.0K
10:19 30.88 30.92 30.88 30.92 2.2K
10:20 30.97 31.10 30.97 31.09 1.3K
10:21 31.01 31.10 31.01 31.10 2.0K
10:22 31.11 31.25 31.11 31.22 2.7K
10:23 31.25 31.25 31.16 31.16 2.2K
10:24 31.23 31.23 31.23 31.23 1.1K
10:25 31.23 31.23 31.23 31.23 0.0K
10:26 31.23 31.23 31.23 31.23 0.4K
10:27 31.23 31.23 31.23 31.23 0.2K
10:28 31.23 31.23 30.86 30.86 0.4K
10:29 30.86 30.90 30.86 30.90 0.4K
10:30 30.90 30.90 30.90 30.90 0.4K
10:31 30.90 30.90 30.86 30.86 0.4K
10:32 30.86 30.90 30.86 30.89 1.4K
10:33 30.89 30.92 30.89 30.92 0.2K
10:34 30.92 30.92 30.92 30.92 0.0K
10:35 30.92 30.92 30.89 30.89 0.8K
10:36 30.89 30.89 30.89 30.89 0.9K
10:37 30.89 30.89 30.89 30.89 0.1K
10:38 30.97 31.01 30.92 31.01 2.1K
10:39 31.06 31.06 31.03 31.06 1.9K
10:40 31.01 31.07 31.00 31.00 2.2K
10:41 31.00 31.04 31.00 31.03 1.7K
10:42 31.03 31.04 30.99 30.99 0.8K
10:43 30.99 30.99 30.99 30.99 0.1K
10:44 30.99 30.99 30.95 30.97 1.5K
10:45 30.97 30.97 30.97 30.97 0.6K
10:46 30.97 30.97 30.87 30.87 1.0K
10:47 30.88 30.88 30.88 30.88 0.6K
10:48 30.90 30.90 30.87 30.87 0.8K
10:49 30.87 30.87 30.87 30.87 0.1K
10:50 30.87 30.87 30.87 30.87 0.1K
10:51 30.87 30.87 30.87 30.87 0.1K
10:52 30.92 30.95 30.92 30.95 2.0K
10:53 30.95 31.07 30.95 31.07 1.5K
10:54 31.07 31.07 31.07 31.07 0.1K
10:55 31.07 31.35 31.07 31.25 3.5K
10:56 31.25 31.25 31.25 31.25 0.1K
10:57 31.25 31.32 31.25 31.32 2.2K
10:58 31.32 31.32 31.32 31.32 0.1K
10:59 31.32 31.32 31.32 31.32 1.4K
11:00 31.32 31.33 31.32 31.33 1.0K
11:01 31.30 31.31 31.28 31.28 1.4K
11:02 31.28 31.32 31.24 31.24 2.3K
11:03 31.24 31.29 31.24 31.29 0.3K
11:04 31.29 31.29 31.29 31.29 0.5K
11:05 31.29 31.29 31.29 31.29 0.0K
11:06 31.29 31.29 31.25 31.25 0.3K
11:07 31.25 31.27 31.25 31.27 1.8K
11:08 31.30 31.35 31.30 31.35 5.8K
11:09 31.35 31.35 31.35 31.35 0.3K
11:10 31.35 31.35 31.28 31.28 2.0K
11:11 31.32 31.32 31.28 31.28 1.3K
11:12 31.28 31.28 31.28 31.28 0.7K
11:13 31.27 31.27 31.27 31.27 0.8K
11:14 31.27 31.27 31.27 31.27 0.2K
11:15 31.27 31.27 31.27 31.27 0.0K
11:16 31.27 31.27 31.26 31.26 0.4K
11:17 31.26 31.26 31.26 31.26 0.3K
11:18 31.26 31.26 31.26 31.26 0.4K
11:19 31.24 31.24 31.24 31.24 1.3K
11:20 31.24 31.27 31.20 31.20 2.5K
11:21 31.20 31.20 31.14 31.14 1.2K
11:22 31.09 31.13 31.09 31.13 2.4K
11:23 31.13 31.13 31.13 31.13 0.2K
11:24 31.13 31.13 31.13 31.13 0.0K
11:25 31.13 31.23 31.13 31.23 1.1K
11:26 31.23 31.23 31.12 31.12 1.6K
11:27 31.12 31.12 31.12 31.12 0.5K
11:28 31.12 31.12 31.12 31.12 0.2K
11:29 31.12 31.12 31.12 31.12 0.1K
11:30 31.06 31.06 31.00 31.00 0.6K
11:31 31.00 31.00 31.00 31.00 0.0K
11:32 31.04 31.04 30.95 31.01 2.6K
11:33 31.01 31.01 31.01 31.01 0.4K
11:34 31.01 31.01 30.95 30.95 0.6K
11:35 30.95 30.99 30.91 30.99 1.6K
11:36 30.99 30.99 30.99 30.99 0.0K
11:37 30.99 31.05 30.99 31.05 0.4K
11:38 31.05 31.05 31.05 31.05 0.1K
11:39 31.05 31.05 31.05 31.05 0.2K
11:40 31.05 31.08 31.05 31.08 0.2K
11:41 31.08 31.08 31.08 31.08 0.6K
11:42 31.08 31.14 31.08 31.14 1.8K
11:43 31.14 31.14 31.14 31.14 0.1K
11:44 31.14 31.14 31.14 31.14 0.0K
11:45 31.14 31.20 31.14 31.20 0.3K
11:46 31.20 31.20 31.20 31.20 0.1K
11:47 31.20 31.20 31.20 31.20 0.2K
11:48 31.20 31.20 31.20 31.20 0.0K
11:49 31.20 31.20 31.20 31.20 0.1K
11:50 31.20 31.20 31.20 31.20 0.5K
11:51 31.20 31.20 31.20 31.20 0.0K
11:52 31.20 31.36 31.20 31.36 1.0K
11:53 31.41 31.41 31.38 31.38 1.7K
11:54 31.38 31.38 31.35 31.35 0.3K
11:55 31.38 31.38 31.30 31.30 1.2K
11:56 31.30 31.38 31.30 31.38 1.5K
11:57 31.20 31.22 31.20 31.22 1.2K
11:58 31.22 31.22 31.22 31.22 0.0K
11:59 31.37 31.37 31.37 31.37 0.9K
12:00 31.30 31.32 31.30 31.32 0.7K
12:01 31.32 31.32 31.32 31.32 0.0K
12:02 31.32 31.32 31.32 31.32 0.1K
12:03 31.38 31.38 31.38 31.38 3.5K
12:04 31.59 32.00 31.55 31.86 6.5K
12:05 31.86 31.88 31.85 31.88 1.4K
12:06 31.86 31.92 31.86 31.89 1.5K
12:07 31.72 31.82 31.68 31.82 5.0K
12:08 31.82 31.82 31.82 31.82 0.1K
12:09 31.82 31.82 31.82 31.82 0.3K
12:10 31.82 31.82 31.73 31.73 0.3K
12:11 31.73 31.78 31.73 31.78 0.4K
12:12 31.73 31.73 31.60 31.60 1.3K
12:13 31.60 31.70 31.60 31.70 0.4K
12:14 31.64 31.64 31.59 31.59 0.7K
12:15 31.70 31.70 31.57 31.61 1.7K
12:16 31.61 31.61 31.60 31.60 0.7K
12:17 31.60 31.60 31.60 31.60 0.1K
12:18 31.60 31.60 31.60 31.60 0.0K
12:19 31.60 31.61 31.60 31.61 0.3K
12:20 31.70 31.70 31.70 31.70 0.3K
12:21 31.70 31.70 31.70 31.70 0.2K
12:22 31.61 31.61 31.61 31.61 1.6K
12:23 31.61 31.61 31.61 31.61 0.1K
12:24 31.61 31.63 31.61 31.63 0.6K
12:25 31.63 31.63 31.63 31.63 0.2K
12:26 31.63 31.63 31.63 31.63 0.1K
12:27 31.63 31.63 31.63 31.63 0.0K
12:28 31.63 31.63 31.63 31.63 0.0K
12:29 31.63 31.63 31.63 31.63 0.1K
12:30 31.69 31.69 31.64 31.64 1.0K
12:31 31.64 31.64 31.64 31.64 0.2K
12:32 31.57 31.57 31.54 31.54 2.8K
12:33 31.54 31.54 31.26 31.34 12.6K
12:34 31.34 31.34 31.34 31.34 0.0K
12:35 31.24 31.24 31.24 31.24 0.4K
12:36 31.24 31.24 31.24 31.24 0.0K
12:37 31.24 31.24 31.24 31.24 0.0K
12:38 31.22 31.22 31.21 31.21 1.4K
12:39 31.21 31.21 31.21 31.21 0.0K
12:40 31.21 31.21 31.21 31.21 0.2K
12:41 31.25 31.25 31.25 31.25 0.2K
12:42 31.25 31.25 31.14 31.14 0.7K
12:43 31.14 31.14 31.14 31.14 0.2K
12:44 31.10 31.16 31.10 31.16 2.7K
12:45 31.16 31.16 31.16 31.16 0.2K
12:46 31.16 31.16 31.14 31.14 1.1K
12:47 31.19 31.19 31.19 31.19 0.5K
12:48 31.19 31.19 31.19 31.19 0.0K
12:49 31.19 31.19 31.19 31.19 0.1K
12:50 31.19 31.19 31.19 31.19 0.0K
12:51 31.19 31.19 31.06 31.06 0.8K
12:52 31.01 31.01 31.01 31.01 0.1K
12:53 31.01 31.01 31.01 31.01 0.0K
12:54 31.01 31.09 31.01 31.09 0.4K
12:55 31.09 31.09 31.09 31.09 0.1K
12:56 31.07 31.08 31.01 31.07 0.7K
12:57 31.07 31.12 31.07 31.12 0.4K
12:58 31.12 31.12 31.12 31.12 0.1K
12:59 30.98 30.98 30.94 30.94 1.1K
13:00 30.94 31.04 30.94 31.04 1.6K
13:01 31.04 31.04 31.04 31.04 0.0K
13:02 31.04 31.04 31.04 31.04 0.0K
13:03 31.04 31.04 31.04 31.04 0.0K
13:04 30.99 30.99 30.99 30.99 0.5K
13:05 30.99 30.99 30.99 30.99 0.0K
13:06 30.99 31.04 30.99 31.04 0.1K
13:07 31.03 31.03 31.03 31.03 0.1K
13:08 31.03 31.03 31.03 31.03 0.1K
13:09 30.95 30.98 30.95 30.98 0.3K
13:10 30.98 30.98 30.98 30.98 0.1K
13:11 30.98 30.98 30.93 30.93 0.2K
13:12 30.93 30.93 30.93 30.93 0.2K
13:13 30.93 30.93 30.93 30.93 0.0K
13:14 31.07 31.07 31.07 31.07 1.4K
13:15 31.07 31.07 31.07 31.07 0.1K
13:16 31.04 31.04 31.04 31.04 0.1K
13:17 31.04 31.04 31.04 31.04 0.0K
13:18 31.04 31.04 31.04 31.04 0.4K
13:19 31.04 31.04 31.04 31.04 0.0K
13:20 31.04 31.04 31.01 31.01 1.1K
13:21 31.01 31.01 31.01 31.01 0.2K
13:22 31.01 31.01 31.01 31.01 0.0K
13:23 31.01 31.01 30.95 30.95 0.6K
13:24 30.95 31.12 30.95 31.12 0.6K
13:25 31.12 31.12 31.12 31.12 0.0K
13:26 31.12 31.12 31.12 31.12 0.4K
13:27 31.21 31.21 31.21 31.21 0.5K
13:28 31.21 31.21 31.21 31.21 0.1K
13:29 31.21 31.21 31.17 31.17 1.3K
13:30 31.17 31.17 31.17 31.17 0.3K
13:31 31.21 31.21 31.20 31.20 0.3K
13:32 31.20 31.20 31.20 31.20 0.3K
13:33 31.20 31.21 31.13 31.21 0.4K
13:34 31.21 31.21 31.21 31.21 0.1K
13:35 31.21 31.21 31.21 31.21 0.0K
13:36 31.21 31.21 31.21 31.21 0.0K
13:37 31.21 31.21 31.21 31.21 0.0K
13:38 31.22 31.22 31.22 31.22 0.1K
13:39 31.22 31.30 31.22 31.30 0.8K
13:40 31.30 31.30 31.30 31.30 0.1K
13:41 31.41 31.48 31.41 31.48 1.3K
13:42 31.34 31.36 31.34 31.36 1.9K
13:43 31.36 31.36 31.36 31.36 0.1K
13:44 31.36 31.36 31.36 31.36 0.3K
13:45 31.36 31.36 31.36 31.36 0.6K
13:46 31.36 31.36 31.36 31.36 0.1K
13:47 31.36 31.36 31.36 31.36 0.5K
13:48 31.36 31.36 31.36 31.36 0.4K
13:49 31.56 31.57 31.56 31.57 0.9K
13:50 31.57 31.57 31.57 31.57 0.4K
13:51 31.57 31.57 31.57 31.57 0.0K
13:52 31.57 31.57 31.56 31.56 0.3K
13:53 31.57 31.57 31.47 31.47 1.4K
13:54 31.56 31.59 31.56 31.59 1.2K
13:55 31.59 31.59 31.58 31.58 0.6K
13:56 31.58 31.58 31.52 31.52 0.3K
13:57 31.52 31.52 31.52 31.52 0.5K
13:58 31.52 31.52 31.43 31.43 0.1K
13:59 31.49 31.49 31.45 31.47 0.8K
14:00 31.47 31.47 31.47 31.47 0.2K
14:01 31.45 31.54 31.45 31.54 0.9K
14:02 31.54 31.54 31.54 31.54 0.2K
14:03 31.54 31.54 31.54 31.54 0.2K
14:04 31.52 31.62 31.52 31.62 1.6K
14:05 31.62 31.62 31.62 31.62 0.1K
14:06 31.62 31.62 31.62 31.62 0.1K
14:07 31.62 31.70 31.62 31.70 1.2K
14:08 31.70 31.70 31.70 31.70 0.0K
14:09 31.70 31.70 31.70 31.70 0.4K
14:10 31.70 31.78 31.70 31.78 0.3K
14:11 31.78 31.78 31.78 31.78 0.1K
14:12 31.78 31.78 31.73 31.73 1.4K
14:13 31.73 31.73 31.73 31.73 0.1K
14:14 31.73 31.73 31.73 31.73 0.0K
14:15 31.73 31.73 31.73 31.73 0.3K
14:16 31.73 31.75 31.73 31.75 0.2K
14:17 31.75 31.75 31.75 31.75 0.2K
14:18 31.75 31.75 31.75 31.75 0.3K
14:19 31.79 31.79 31.79 31.79 0.2K
14:20 31.79 31.79 31.71 31.75 1.0K
14:21 31.75 31.75 31.70 31.70 0.4K
14:22 31.70 31.70 31.66 31.66 0.3K
14:23 31.66 31.79 31.66 31.79 1.3K
14:24 31.79 31.79 31.79 31.79 0.1K
14:25 31.79 31.79 31.64 31.68 1.0K
14:26 31.70 31.70 31.65 31.65 0.8K
14:27 31.65 31.65 31.65 31.65 0.2K
14:28 31.65 31.65 31.65 31.65 0.3K
14:29 31.65 31.65 31.65 31.65 0.3K
14:30 31.61 31.61 31.61 31.61 0.2K
14:31 31.61 31.68 31.61 31.68 0.2K
14:32 31.68 31.70 31.68 31.70 0.6K
14:33 31.70 31.74 31.70 31.74 1.9K
14:34 31.74 31.74 31.72 31.72 0.3K
14:35 31.72 31.76 31.72 31.76 1.1K
14:36 31.76 31.76 31.76 31.76 0.1K
14:37 31.76 31.76 31.76 31.76 0.0K
14:38 31.75 31.75 31.75 31.75 0.1K
14:39 31.73 31.73 31.68 31.68 0.8K
14:40 31.72 31.72 31.67 31.67 0.4K
14:41 31.67 31.67 31.67 31.67 0.0K
14:42 31.67 31.67 31.67 31.67 0.1K
14:43 31.67 31.67 31.61 31.61 1.0K
14:44 31.61 31.61 31.61 31.61 0.0K
14:45 31.61 31.61 31.61 31.61 0.1K
14:46 31.64 31.68 31.64 31.68 1.8K
14:47 31.68 31.68 31.64 31.64 0.4K
14:48 31.64 31.76 31.64 31.76 0.4K
14:49 31.76 31.76 31.76 31.76 0.1K
14:50 31.76 31.76 31.76 31.76 0.5K
14:51 31.75 31.75 31.75 31.75 0.1K
14:52 31.78 31.92 31.78 31.92 6.2K
14:53 31.92 31.92 31.86 31.86 0.2K
14:54 31.92 31.92 31.92 31.92 0.3K
14:55 31.92 31.92 31.92 31.92 0.1K
14:56 31.92 31.92 31.92 31.92 0.0K
14:57 31.92 31.92 31.92 31.92 0.0K
14:58 31.87 31.87 31.87 31.87 0.5K
14:59 31.87 31.87 31.87 31.87 4.5K
15:00 31.87 31.93 31.87 31.93 1.0K
15:01 31.93 31.93 31.93 31.93 0.1K
15:02 31.93 31.93 31.90 31.93 2.1K
15:03 31.92 31.93 31.92 31.93 0.4K
15:04 31.93 31.93 31.93 31.93 2.1K
15:05 31.93 31.93 31.93 31.93 0.0K
15:06 31.93 32.08 31.93 32.08 3.8K
15:07 32.06 32.18 32.06 32.18 1.9K
15:08 32.18 32.29 32.18 32.29 1.9K
15:09 32.29 32.40 32.29 32.31 6.0K
15:10 32.33 32.33 32.25 32.25 3.5K
15:11 32.28 32.29 32.24 32.29 2.2K
15:12 32.30 32.35 32.30 32.35 0.3K
15:13 32.33 32.33 32.33 32.33 0.4K
15:14 32.33 32.41 32.33 32.40 1.8K
15:15 32.40 32.40 32.40 32.40 0.1K
15:16 32.40 32.45 32.39 32.45 0.7K
15:17 32.45 32.45 32.26 32.26 1.3K
15:18 32.26 32.27 32.21 32.21 1.3K
15:19 32.21 32.21 32.21 32.21 0.2K
15:20 32.21 32.22 32.21 32.22 1.2K
15:21 32.13 32.22 32.13 32.22 3.2K
15:22 32.22 32.22 32.17 32.17 0.1K
15:23 32.17 32.17 32.17 32.17 0.1K
15:24 32.17 32.17 32.13 32.13 0.3K
15:25 32.19 32.24 32.19 32.24 0.7K
15:26 32.24 32.24 32.24 32.24 0.1K
15:27 32.24 32.24 32.24 32.24 0.2K
15:28 32.19 32.24 32.19 32.24 1.4K
15:29 32.24 32.35 32.24 32.30 1.8K
15:30 32.30 32.36 32.30 32.30 0.4K
15:31 32.30 32.31 32.28 32.28 1.2K
15:32 32.28 32.29 32.26 32.28 2.2K
15:33 32.28 32.33 32.28 32.33 1.3K
15:34 32.33 32.33 32.33 32.33 0.1K
15:35 32.33 32.34 32.32 32.32 1.2K
15:36 32.32 32.36 32.32 32.33 0.5K
15:37 32.33 32.33 32.33 32.33 0.4K
15:38 32.33 32.33 32.24 32.24 2.1K
15:39 32.26 32.26 32.26 32.26 0.7K
15:40 32.26 32.26 32.26 32.26 0.1K
15:41 32.26 32.26 32.26 32.26 0.2K
15:42 32.26 32.26 32.24 32.24 0.3K
15:43 32.24 32.36 32.24 32.36 4.9K
15:44 32.36 32.36 32.36 32.36 0.2K
15:45 32.36 32.41 32.36 32.41 0.5K
15:46 32.41 32.44 32.41 32.44 10.5K
15:47 32.44 32.44 32.44 32.44 0.4K
15:48 32.44 32.44 32.41 32.41 0.6K
15:49 32.42 32.42 32.42 32.42 0.5K
15:50 32.44 32.48 32.44 32.48 4.9K
15:51 32.48 32.65 32.48 32.64 6.1K
15:52 32.63 32.66 32.62 32.66 3.5K
15:53 32.66 32.70 32.66 32.70 3.3K
15:54 32.66 32.70 32.64 32.64 5.9K
15:55 32.63 32.68 32.63 32.68 4.9K
15:56 32.68 32.68 32.66 32.66 6.5K
15:57 32.66 32.68 32.66 32.68 6.1K
15:58 32.68 32.76 32.68 32.76 6.4K
15:59 32.74 32.75 32.74 32.75 10.9K
16:00 32.85 33.00 32.01 32.84 52.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available