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 33.10 33.73 33.10 33.73 19.1K
09:32 33.73 33.73 33.51 33.51 0.4K
09:33 33.72 33.72 33.72 33.72 3.1K
09:34 33.55 33.55 33.34 33.34 5.6K
09:35 33.34 33.34 32.83 33.07 2.4K
09:36 33.07 33.07 32.84 32.84 0.4K
09:37 32.75 32.75 32.52 32.52 3.1K
09:38 32.50 32.50 32.41 32.41 2.4K
09:39 32.41 32.62 32.40 32.62 1.2K
09:40 32.62 32.62 32.61 32.61 0.8K
09:41 32.35 32.35 32.25 32.25 1.2K
09:42 32.25 32.55 32.25 32.55 0.7K
09:43 32.35 32.57 32.35 32.57 2.4K
09:44 32.57 32.57 32.25 32.38 3.6K
09:45 32.38 32.44 32.38 32.44 0.6K
09:46 32.44 32.48 32.44 32.48 1.6K
09:47 32.48 32.48 32.48 32.48 0.4K
09:48 32.48 32.48 32.45 32.46 0.7K
09:49 32.46 32.61 32.46 32.61 2.4K
09:50 32.61 32.61 32.61 32.61 0.5K
09:51 32.60 32.70 32.60 32.70 1.1K
09:52 32.70 32.70 32.53 32.53 1.4K
09:53 32.50 32.73 32.50 32.71 1.4K
09:54 32.71 32.71 32.71 32.71 0.0K
09:55 32.71 32.76 32.71 32.76 0.2K
09:56 32.86 32.86 32.60 32.60 1.4K
09:57 32.60 32.86 32.60 32.86 0.5K
09:58 32.86 32.86 32.86 32.86 0.1K
09:59 32.66 32.72 32.60 32.66 3.6K
10:00 32.66 32.66 32.66 32.66 0.0K
10:01 32.90 32.91 32.60 32.60 4.0K
10:02 32.60 32.60 32.50 32.60 1.3K
10:03 32.60 32.60 32.41 32.41 0.3K
10:04 32.41 32.41 32.41 32.41 0.3K
10:05 32.41 32.50 32.30 32.38 3.2K
10:06 32.38 32.38 32.26 32.26 2.2K
10:07 32.03 32.03 32.03 32.03 0.4K
10:08 32.10 32.23 32.10 32.23 1.4K
10:09 32.00 32.19 32.00 32.03 7.3K
10:10 32.03 32.18 32.03 32.18 0.4K
10:11 32.10 32.10 31.87 31.91 2.8K
10:12 31.91 31.91 31.91 31.91 0.4K
10:13 31.88 31.88 31.88 31.88 0.4K
10:14 31.93 32.30 31.93 32.30 2.6K
10:15 32.30 32.30 32.30 32.30 1.3K
10:16 32.30 32.30 32.30 32.30 0.2K
10:17 32.30 32.30 32.01 32.22 1.7K
10:18 32.34 32.34 32.34 32.34 6.3K
10:19 32.34 32.34 32.18 32.18 1.4K
10:20 32.18 32.18 32.18 32.18 0.0K
10:21 32.18 32.36 32.18 32.36 1.9K
10:22 32.36 32.36 32.26 32.26 2.6K
10:23 32.35 32.38 32.35 32.38 5.3K
10:24 32.38 32.50 32.38 32.50 0.4K
10:25 32.50 32.50 32.50 32.50 0.0K
10:26 32.50 32.50 32.50 32.50 0.1K
10:27 32.50 32.55 32.50 32.55 3.1K
10:28 32.55 32.55 32.55 32.55 0.3K
10:29 32.48 32.48 32.45 32.45 1.8K
10:30 32.45 32.45 32.45 32.45 0.0K
10:31 32.62 32.62 32.52 32.52 2.2K
10:32 32.52 32.52 32.52 32.52 0.0K
10:33 32.56 32.56 32.56 32.56 0.1K
10:34 32.45 32.45 32.37 32.45 1.1K
10:35 32.45 32.45 32.37 32.37 1.4K
10:36 32.37 32.37 32.37 32.37 1.2K
10:37 32.37 32.53 32.37 32.38 0.4K
10:38 32.36 32.63 32.36 32.54 2.2K
10:39 32.54 32.54 32.47 32.47 0.5K
10:40 32.47 32.47 32.47 32.47 1.6K
10:41 32.47 32.47 32.47 32.47 0.0K
10:42 32.47 32.47 32.47 32.47 0.1K
10:43 32.57 32.57 32.57 32.57 0.5K
10:44 32.57 32.72 32.57 32.62 5.9K
10:45 32.79 32.79 32.62 32.79 0.8K
10:46 32.80 32.90 32.73 32.90 5.9K
10:47 33.06 33.39 33.06 33.39 6.0K
10:48 33.39 33.47 33.30 33.40 3.4K
10:49 33.40 33.50 33.35 33.35 4.0K
10:50 33.30 33.30 33.27 33.27 1.9K
10:51 33.27 33.27 33.19 33.19 1.0K
10:52 33.15 33.18 33.15 33.18 1.9K
10:53 33.05 33.22 33.05 33.22 2.4K
10:54 33.22 33.30 33.22 33.30 0.8K
10:55 33.30 33.30 33.22 33.22 1.5K
10:56 33.22 33.27 33.22 33.24 3.8K
10:57 33.24 33.24 33.24 33.24 0.1K
10:58 33.26 33.50 33.26 33.50 3.2K
10:59 33.50 33.50 33.50 33.50 0.3K
11:00 33.37 33.37 33.37 33.37 0.3K
11:01 33.64 33.64 33.54 33.54 3.1K
11:02 33.60 33.64 33.60 33.64 1.3K
11:03 33.58 33.58 33.58 33.58 1.0K
11:04 33.58 33.58 33.58 33.58 0.5K
11:05 33.58 33.61 33.58 33.58 1.6K
11:06 33.58 33.58 33.43 33.43 1.7K
11:07 33.57 33.57 33.52 33.52 0.7K
11:08 33.52 33.52 33.50 33.50 0.9K
11:09 33.49 33.49 33.49 33.49 0.6K
11:10 33.49 33.49 33.49 33.49 0.0K
11:11 33.50 33.50 33.41 33.41 0.3K
11:12 33.37 33.38 33.37 33.38 3.7K
11:13 33.38 33.38 33.38 33.38 0.0K
11:14 33.38 33.38 33.32 33.32 0.8K
11:15 33.32 33.32 33.32 33.32 0.4K
11:16 33.32 33.32 33.25 33.25 0.6K
11:17 33.25 33.25 33.11 33.23 0.6K
11:18 33.23 33.23 33.23 33.23 0.1K
11:19 33.23 33.24 33.17 33.17 0.5K
11:20 33.17 33.17 33.17 33.17 0.2K
11:21 33.17 33.17 33.04 33.04 0.3K
11:22 33.04 33.09 33.04 33.09 0.3K
11:23 33.09 33.27 33.09 33.16 1.2K
11:24 33.10 33.10 33.10 33.10 0.8K
11:25 33.10 33.10 33.10 33.10 0.1K
11:26 33.10 33.28 33.10 33.28 0.8K
11:27 33.28 33.33 33.28 33.33 1.7K
11:28 33.33 33.36 33.27 33.27 1.3K
11:29 33.27 33.34 33.27 33.34 0.5K
11:30 33.34 33.34 33.34 33.34 0.3K
11:31 33.34 33.34 33.20 33.20 3.8K
11:32 33.20 33.20 33.20 33.20 0.0K
11:33 33.20 33.20 33.20 33.20 0.2K
11:34 33.20 33.20 33.20 33.20 0.2K
11:35 33.20 33.20 33.20 33.20 0.2K
11:36 33.11 33.11 33.09 33.09 1.0K
11:37 33.24 33.24 33.16 33.16 1.2K
11:38 33.16 33.16 33.16 33.16 0.1K
11:39 33.16 33.16 33.16 33.16 0.0K
11:40 33.16 33.16 33.16 33.16 0.0K
11:41 33.10 33.18 33.10 33.18 1.5K
11:42 33.18 33.26 33.18 33.26 0.3K
11:43 33.26 33.27 33.26 33.27 0.9K
11:44 33.27 33.27 33.24 33.24 0.8K
11:45 33.24 33.36 33.24 33.36 0.5K
11:46 33.36 33.36 33.36 33.36 0.1K
11:47 33.36 33.36 33.36 33.36 0.4K
11:48 33.41 33.41 33.41 33.41 0.2K
11:49 33.54 33.54 33.52 33.52 0.9K
11:50 33.45 33.47 33.45 33.47 0.5K
11:51 33.47 33.47 33.47 33.47 0.1K
11:52 33.47 33.47 33.47 33.47 0.2K
11:53 33.47 33.49 33.40 33.49 0.8K
11:54 33.49 33.49 33.40 33.40 0.4K
11:55 33.40 33.40 33.40 33.40 0.1K
11:56 33.40 33.50 33.40 33.45 1.0K
11:57 33.45 33.45 33.40 33.40 1.3K
11:58 33.40 33.40 33.40 33.40 0.0K
11:59 33.41 33.41 33.41 33.41 0.2K
12:00 33.41 33.49 33.41 33.49 2.3K
12:01 33.49 33.50 33.45 33.45 0.7K
12:02 33.45 33.45 33.45 33.45 0.1K
12:03 33.45 33.45 33.43 33.43 0.2K
12:04 33.43 33.43 33.43 33.43 0.5K
12:05 33.43 33.43 33.43 33.43 0.2K
12:06 33.43 33.43 33.43 33.43 0.7K
12:07 33.42 33.42 33.29 33.29 1.8K
12:08 33.29 33.29 33.29 33.29 0.2K
12:09 33.29 33.29 33.29 33.29 0.1K
12:10 33.29 33.29 33.22 33.22 0.7K
12:11 33.20 33.20 33.11 33.15 1.3K
12:12 33.09 33.09 33.09 33.09 0.3K
12:13 33.13 33.13 33.13 33.13 0.4K
12:14 33.13 33.13 33.13 33.13 0.5K
12:15 33.13 33.13 33.13 33.13 0.1K
12:16 33.13 33.13 33.13 33.13 0.1K
12:17 33.13 33.13 33.00 33.00 1.6K
12:18 33.00 33.18 33.00 33.18 2.2K
12:19 33.18 33.18 33.18 33.18 0.1K
12:20 33.17 33.17 33.17 33.17 0.3K
12:21 33.17 33.21 33.08 33.13 2.3K
12:22 33.11 33.11 33.11 33.11 0.4K
12:23 33.11 33.11 33.11 33.11 0.0K
12:24 33.16 33.23 33.16 33.23 0.9K
12:25 33.23 33.23 33.23 33.23 1.1K
12:26 33.10 33.10 33.10 33.10 0.2K
12:27 33.10 33.10 33.02 33.02 0.4K
12:28 33.02 33.02 33.02 33.02 0.0K
12:29 33.06 33.06 32.99 32.99 2.0K
12:30 32.99 32.99 32.96 32.96 0.2K
12:31 32.96 32.96 32.96 32.96 0.1K
12:32 32.96 32.96 32.95 32.95 0.3K
12:33 32.95 32.97 32.95 32.97 0.2K
12:34 32.97 32.97 32.97 32.97 0.2K
12:35 32.97 32.97 32.97 32.97 0.1K
12:36 32.94 32.94 32.94 32.94 0.1K
12:37 32.94 32.94 32.94 32.94 0.2K
12:38 32.94 32.94 32.94 32.94 0.0K
12:39 33.00 33.00 33.00 33.00 0.5K
12:40 33.00 33.02 33.00 33.02 1.3K
12:41 32.97 33.02 32.97 33.02 2.7K
12:42 33.02 33.02 33.02 33.02 1.1K
12:43 33.07 33.07 33.07 33.07 0.3K
12:44 33.07 33.07 33.01 33.01 0.1K
12:45 33.01 33.01 33.01 33.01 0.1K
12:46 33.01 33.02 33.01 33.02 0.5K
12:47 33.02 33.02 33.02 33.02 0.1K
12:48 33.02 33.02 33.02 33.02 0.2K
12:49 33.02 33.02 33.02 33.02 0.3K
12:50 33.02 33.02 33.02 33.02 0.1K
12:51 33.02 33.02 33.02 33.02 0.1K
12:52 33.02 33.02 33.02 33.02 0.0K
12:53 33.02 33.10 33.02 33.10 1.2K
12:54 33.10 33.10 33.10 33.10 0.5K
12:55 33.10 33.10 33.01 33.01 0.3K
12:56 33.01 33.03 33.00 33.03 0.6K
12:57 33.03 33.03 32.97 32.97 0.9K
12:58 32.97 32.97 32.97 32.97 0.1K
12:59 32.97 32.97 32.97 32.97 0.8K
13:00 32.97 32.97 32.97 32.97 0.1K
13:01 32.97 32.97 32.96 32.96 0.2K
13:02 32.96 32.96 32.96 32.96 0.1K
13:03 32.96 32.96 32.96 32.96 0.2K
13:04 32.96 32.96 32.96 32.96 0.2K
13:05 32.96 32.96 32.96 32.96 0.2K
13:06 32.96 32.96 32.96 32.96 0.5K
13:07 32.96 33.05 32.96 33.05 1.9K
13:08 33.05 33.08 33.05 33.08 0.3K
13:09 33.08 33.08 32.90 32.90 1.4K
13:10 32.90 32.93 32.90 32.93 0.2K
13:11 32.93 32.96 32.93 32.96 0.2K
13:12 32.96 32.96 32.96 32.96 0.1K
13:13 32.96 32.96 32.91 32.91 0.2K
13:14 32.91 32.91 32.91 32.91 0.1K
13:15 32.91 32.91 32.91 32.91 0.1K
13:16 32.91 32.91 32.81 32.83 5.2K
13:17 32.83 32.83 32.83 32.83 0.5K
13:18 32.83 32.86 32.83 32.86 0.6K
13:19 32.86 32.86 32.86 32.86 0.2K
13:20 32.86 32.86 32.86 32.86 0.0K
13:21 32.86 32.86 32.80 32.80 0.5K
13:22 32.80 32.80 32.80 32.80 0.2K
13:23 32.80 32.80 32.80 32.80 0.0K
13:24 32.86 32.86 32.86 32.86 0.8K
13:25 32.86 32.86 32.86 32.86 0.1K
13:26 32.86 32.86 32.75 32.76 1.8K
13:27 32.76 32.80 32.56 32.56 3.3K
13:28 32.56 32.56 32.50 32.50 1.4K
13:29 32.55 32.55 32.55 32.55 0.6K
13:30 32.55 32.55 32.55 32.55 0.0K
13:31 32.45 32.48 32.45 32.48 1.2K
13:32 32.48 32.52 32.48 32.52 3.4K
13:33 32.52 32.52 32.52 32.52 0.3K
13:34 32.52 32.52 32.52 32.52 0.2K
13:35 32.52 32.52 32.50 32.50 0.6K
13:36 32.45 32.45 32.45 32.45 0.4K
13:37 32.45 32.45 32.45 32.45 0.1K
13:38 32.51 32.59 32.51 32.59 2.0K
13:39 32.58 32.58 32.45 32.54 3.2K
13:40 32.54 32.54 32.54 32.54 2.0K
13:41 32.54 32.54 32.54 32.54 0.2K
13:42 32.54 32.54 32.53 32.53 0.3K
13:43 32.53 32.53 32.53 32.53 0.2K
13:44 32.53 32.53 32.53 32.53 0.0K
13:45 32.53 32.53 32.41 32.41 0.2K
13:46 32.52 32.52 32.52 32.52 0.2K
13:47 32.45 32.45 32.45 32.45 0.7K
13:48 32.45 32.52 32.45 32.52 0.6K
13:49 32.52 32.52 32.52 32.52 0.5K
13:50 32.52 32.52 32.52 32.52 0.1K
13:51 32.52 32.52 32.49 32.49 0.6K
13:52 32.49 32.61 32.45 32.45 1.3K
13:53 32.45 32.52 32.45 32.52 0.7K
13:54 32.52 32.52 32.52 32.52 0.2K
13:55 32.54 32.54 32.54 32.54 0.5K
13:56 32.54 32.61 32.54 32.61 0.9K
13:57 32.61 32.61 32.54 32.54 0.6K
13:58 32.54 32.63 32.54 32.63 0.8K
13:59 32.63 32.70 32.63 32.70 0.5K
14:00 32.70 32.70 32.70 32.70 0.2K
14:01 32.72 32.72 32.72 32.72 0.5K
14:02 32.72 32.72 32.72 32.72 0.7K
14:03 32.72 32.72 32.72 32.72 0.1K
14:04 32.72 32.72 32.72 32.72 0.2K
14:05 32.72 32.72 32.72 32.72 0.0K
14:06 32.69 32.79 32.69 32.79 2.7K
14:07 32.79 32.85 32.79 32.85 0.2K
14:08 32.85 32.85 32.85 32.85 0.1K
14:09 32.71 32.71 32.64 32.64 0.9K
14:10 32.64 32.64 32.64 32.64 0.1K
14:11 32.64 32.64 32.64 32.64 0.0K
14:12 32.64 32.65 32.64 32.65 0.1K
14:13 32.65 32.65 32.65 32.65 0.5K
14:14 32.60 32.60 32.60 32.60 0.9K
14:15 32.60 32.60 32.60 32.60 0.1K
14:16 32.60 32.70 32.60 32.70 0.2K
14:17 32.70 32.74 32.70 32.71 2.3K
14:18 32.71 32.71 32.71 32.71 0.0K
14:19 32.71 32.71 32.71 32.71 0.2K
14:20 32.71 32.71 32.65 32.65 0.1K
14:21 32.65 32.65 32.63 32.63 1.4K
14:22 32.59 32.64 32.52 32.53 1.2K
14:23 32.51 32.51 32.51 32.51 0.5K
14:24 32.51 32.58 32.51 32.58 0.5K
14:25 32.58 32.58 32.57 32.57 0.7K
14:26 32.50 32.50 32.50 32.50 0.4K
14:27 32.50 32.58 32.50 32.58 0.1K
14:28 32.58 32.59 32.58 32.59 0.4K
14:29 32.59 32.66 32.59 32.66 0.6K
14:30 32.66 32.66 32.66 32.66 0.1K
14:31 32.66 32.67 32.66 32.67 0.1K
14:32 32.67 32.73 32.67 32.73 1.0K
14:33 32.73 32.73 32.73 32.73 0.2K
14:34 32.73 32.73 32.63 32.63 0.2K
14:35 32.63 32.63 32.63 32.63 0.1K
14:36 32.63 32.72 32.63 32.72 0.9K
14:37 32.72 32.72 32.72 32.72 0.0K
14:38 32.72 32.72 32.71 32.71 0.2K
14:39 32.71 32.71 32.64 32.64 0.6K
14:40 32.64 32.64 32.64 32.64 0.0K
14:41 32.64 32.64 32.64 32.64 0.2K
14:42 32.64 32.64 32.64 32.64 0.3K
14:43 32.64 32.64 32.64 32.64 0.1K
14:44 32.64 32.64 32.64 32.64 0.2K
14:45 32.64 32.70 32.64 32.70 0.5K
14:46 32.70 32.70 32.70 32.70 0.2K
14:47 32.70 32.70 32.70 32.70 0.4K
14:48 32.70 32.78 32.70 32.78 1.9K
14:49 32.78 32.78 32.78 32.78 0.1K
14:50 32.78 32.78 32.78 32.78 0.2K
14:51 32.78 32.78 32.78 32.78 0.3K
14:52 32.78 32.78 32.78 32.78 0.2K
14:53 32.83 32.85 32.83 32.85 0.6K
14:54 32.85 32.85 32.85 32.85 0.7K
14:55 32.85 32.85 32.85 32.85 0.2K
14:56 32.85 32.85 32.82 32.82 0.4K
14:57 32.82 32.82 32.81 32.81 0.6K
14:58 32.81 32.85 32.81 32.85 0.7K
14:59 32.90 32.91 32.90 32.91 1.2K
15:00 32.91 32.91 32.87 32.87 0.5K
15:01 32.87 32.87 32.87 32.87 0.0K
15:02 32.87 32.89 32.87 32.89 0.8K
15:03 32.89 32.89 32.89 32.89 0.2K
15:04 32.89 32.89 32.89 32.89 0.2K
15:05 32.89 32.89 32.89 32.89 0.2K
15:06 32.89 32.89 32.89 32.89 0.1K
15:07 32.89 32.89 32.89 32.89 0.3K
15:08 32.89 32.89 32.82 32.82 1.3K
15:09 32.82 32.82 32.82 32.82 0.1K
15:10 32.82 32.82 32.82 32.82 0.2K
15:11 32.82 32.82 32.82 32.82 0.1K
15:12 32.80 32.80 32.70 32.70 1.7K
15:13 32.70 32.70 32.70 32.70 0.1K
15:14 32.72 32.72 32.72 32.72 0.4K
15:15 32.72 32.72 32.72 32.72 0.2K
15:16 32.72 32.73 32.72 32.73 0.6K
15:17 32.73 32.73 32.72 32.72 0.6K
15:18 32.72 32.72 32.72 32.72 0.3K
15:19 32.72 32.77 32.72 32.77 1.6K
15:20 32.77 32.83 32.77 32.83 0.7K
15:21 32.82 32.82 32.82 32.82 2.6K
15:22 32.82 32.82 32.82 32.82 0.2K
15:23 32.82 32.82 32.79 32.79 0.4K
15:24 32.79 32.80 32.78 32.78 1.2K
15:25 32.79 32.79 32.71 32.71 0.2K
15:26 32.78 32.78 32.70 32.70 0.4K
15:27 32.78 32.78 32.78 32.78 0.4K
15:28 32.78 32.78 32.78 32.78 0.5K
15:29 32.78 32.78 32.78 32.78 0.4K
15:30 32.78 32.78 32.78 32.78 0.1K
15:31 32.78 32.78 32.78 32.78 1.9K
15:32 32.78 32.78 32.71 32.71 0.3K
15:33 32.79 32.79 32.79 32.79 0.4K
15:34 32.79 32.81 32.78 32.81 1.1K
15:35 32.81 32.81 32.77 32.78 0.5K
15:36 32.78 32.78 32.78 32.78 0.4K
15:37 32.78 32.78 32.74 32.74 0.4K
15:38 32.74 32.78 32.65 32.65 2.8K
15:39 32.66 32.67 32.64 32.64 1.4K
15:40 32.67 32.69 32.67 32.69 1.0K
15:41 32.69 32.69 32.68 32.68 0.4K
15:42 32.68 32.68 32.68 32.68 0.4K
15:43 32.68 32.68 32.63 32.63 0.6K
15:44 32.63 32.67 32.63 32.64 1.6K
15:45 32.64 32.64 32.64 32.64 0.5K
15:46 32.64 32.64 32.64 32.64 1.1K
15:47 32.64 32.64 32.64 32.64 0.3K
15:48 32.64 32.68 32.64 32.68 1.7K
15:49 32.68 32.68 32.65 32.65 0.5K
15:50 32.65 32.68 32.65 32.68 0.5K
15:51 32.68 32.68 32.68 32.68 1.2K
15:52 32.68 32.70 32.68 32.70 2.3K
15:53 32.73 32.77 32.72 32.77 1.5K
15:54 32.77 32.80 32.77 32.77 5.0K
15:55 32.77 32.77 32.72 32.72 2.9K
15:56 32.71 32.71 32.67 32.67 3.3K
15:57 32.67 32.70 32.64 32.70 5.2K
15:58 32.70 32.79 32.70 32.79 5.6K
15:59 32.81 32.86 32.81 32.85 9.6K
16:00 32.86 32.87 30.53 32.82 48.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available