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 33.19 33.38 32.50 33.19 10.2K
09:32 33.19 33.19 33.19 33.19 0.4K
09:33 33.38 33.74 33.38 33.74 3.4K
09:34 33.68 33.68 33.39 33.39 3.4K
09:35 33.39 33.56 33.39 33.56 3.9K
09:36 33.56 33.56 33.50 33.50 0.7K
09:37 33.50 33.59 33.50 33.59 1.4K
09:38 33.59 33.59 33.50 33.59 1.0K
09:39 33.30 33.41 32.92 33.41 12.0K
09:40 32.87 33.30 32.87 33.30 4.4K
09:41 33.30 33.30 33.30 33.30 0.0K
09:42 33.30 33.30 33.19 33.19 0.8K
09:43 33.13 33.22 33.13 33.22 0.8K
09:44 33.12 33.24 33.12 33.24 0.4K
09:45 33.24 33.24 33.02 33.02 0.3K
09:46 33.02 33.04 33.02 33.04 0.4K
09:47 33.04 33.04 33.04 33.04 0.2K
09:48 33.04 33.04 33.02 33.02 0.4K
09:49 33.02 33.02 32.68 32.68 1.1K
09:50 32.68 32.68 32.44 32.44 15.3K
09:51 32.36 32.36 32.30 32.31 3.9K
09:52 32.31 32.31 32.21 32.21 0.4K
09:53 32.21 32.21 32.18 32.18 2.5K
09:54 32.01 32.18 32.01 32.18 1.4K
09:55 32.18 32.18 32.18 32.18 0.1K
09:56 32.18 32.18 32.14 32.14 0.3K
09:57 32.18 32.24 32.18 32.24 0.6K
09:58 32.24 32.24 32.17 32.24 4.2K
09:59 32.25 32.25 32.22 32.24 3.1K
10:00 32.24 32.24 32.02 32.02 0.3K
10:01 31.93 32.00 31.82 32.00 6.5K
10:02 31.83 31.90 31.83 31.90 1.1K
10:03 31.85 31.85 31.81 31.81 1.3K
10:04 31.81 31.81 31.57 31.68 3.0K
10:05 31.68 31.70 31.55 31.55 2.2K
10:06 31.55 31.60 31.33 31.40 7.7K
10:07 31.52 31.60 31.34 31.51 1.8K
10:08 31.44 31.60 31.25 31.25 14.8K
10:09 31.25 31.25 30.83 30.83 8.3K
10:10 31.10 31.10 30.93 30.93 2.0K
10:11 30.93 30.97 30.86 30.86 0.9K
10:12 30.86 30.86 30.86 30.86 0.3K
10:13 30.86 31.01 30.86 31.01 0.3K
10:14 30.81 30.92 30.81 30.92 4.3K
10:15 30.92 30.92 30.90 30.90 1.6K
10:16 30.89 30.89 30.89 30.89 0.2K
10:17 31.00 31.21 31.00 31.11 1.9K
10:18 31.06 31.20 31.06 31.16 1.3K
10:19 31.16 31.16 31.15 31.15 0.7K
10:20 31.15 31.33 31.15 31.33 0.3K
10:21 31.33 31.33 31.33 31.33 0.5K
10:22 31.33 31.33 31.33 31.33 0.3K
10:23 31.33 31.41 31.33 31.41 0.8K
10:24 31.41 31.41 31.35 31.35 1.7K
10:25 31.35 31.35 31.35 31.35 0.2K
10:26 31.35 31.35 31.29 31.31 1.1K
10:27 31.31 31.40 31.31 31.40 1.0K
10:28 31.40 31.40 31.40 31.40 0.1K
10:29 31.40 31.41 31.40 31.41 1.1K
10:30 31.31 31.31 31.08 31.08 7.8K
10:31 31.08 31.22 31.08 31.22 3.4K
10:32 31.11 31.20 31.11 31.20 1.9K
10:33 31.20 31.31 31.20 31.31 0.9K
10:34 31.48 31.52 31.46 31.52 1.2K
10:35 31.68 31.68 31.68 31.68 1.0K
10:36 31.68 31.68 31.68 31.68 0.0K
10:37 31.80 31.80 31.64 31.64 4.1K
10:38 31.64 31.64 31.64 31.64 0.4K
10:39 31.64 31.64 31.64 31.64 0.1K
10:40 31.64 31.80 31.64 31.80 1.0K
10:41 31.80 31.92 31.80 31.92 0.6K
10:42 31.92 31.92 31.81 31.81 0.8K
10:43 31.81 31.84 31.67 31.67 0.6K
10:44 31.67 31.67 31.67 31.67 0.1K
10:45 31.67 31.84 31.67 31.80 0.5K
10:46 31.80 31.80 31.80 31.80 0.2K
10:47 31.80 31.80 31.72 31.72 0.2K
10:48 31.64 31.64 31.64 31.64 2.3K
10:49 31.64 31.80 31.64 31.80 0.2K
10:50 31.80 31.80 31.80 31.80 0.4K
10:51 31.95 31.97 31.95 31.97 0.5K
10:52 31.96 31.96 31.90 31.90 1.5K
10:53 31.90 31.90 31.88 31.88 0.5K
10:54 31.88 31.88 31.75 31.75 0.6K
10:55 31.75 31.75 31.60 31.66 1.9K
10:56 31.66 31.66 31.66 31.66 0.0K
10:57 31.66 31.66 31.66 31.66 0.1K
10:58 31.66 31.79 31.66 31.79 0.1K
10:59 31.79 31.79 31.79 31.79 0.0K
11:00 31.79 31.79 31.79 31.79 0.1K
11:01 31.80 31.80 31.80 31.80 0.5K
11:02 31.80 31.90 31.80 31.90 2.3K
11:03 31.90 31.90 31.90 31.90 0.0K
11:04 31.90 32.05 31.90 32.05 0.3K
11:05 32.02 32.02 32.02 32.02 0.2K
11:06 32.02 32.02 32.02 32.02 0.1K
11:07 32.02 32.02 32.00 32.00 0.2K
11:08 32.00 32.00 31.78 31.78 0.3K
11:09 31.78 31.78 31.58 31.58 9.3K
11:10 31.58 31.71 31.58 31.71 0.6K
11:11 31.70 31.70 31.70 31.70 0.3K
11:12 31.70 31.70 31.70 31.70 0.0K
11:13 31.70 31.72 31.70 31.72 0.8K
11:14 31.56 31.56 31.44 31.44 2.7K
11:15 31.44 31.46 31.44 31.46 0.4K
11:16 31.46 31.46 31.46 31.46 0.1K
11:17 31.46 31.46 31.46 31.46 0.0K
11:18 31.46 31.46 31.46 31.46 0.0K
11:19 31.46 31.46 31.46 31.46 0.0K
11:20 31.46 31.55 31.46 31.55 0.2K
11:21 31.55 31.55 31.55 31.55 0.1K
11:22 31.55 31.55 31.55 31.55 0.2K
11:23 31.55 31.55 31.55 31.55 0.1K
11:24 31.55 31.55 31.55 31.55 0.1K
11:25 31.45 31.45 31.44 31.44 1.9K
11:26 31.44 31.44 31.42 31.42 0.3K
11:27 31.42 31.42 31.42 31.42 0.1K
11:28 31.42 31.56 31.42 31.56 0.2K
11:29 31.56 31.56 31.53 31.53 0.3K
11:30 31.57 31.57 31.57 31.57 4.1K
11:31 31.57 31.57 31.41 31.41 0.6K
11:32 31.41 31.41 31.34 31.34 0.2K
11:33 31.34 31.34 31.34 31.34 0.2K
11:34 31.27 31.29 31.26 31.29 1.7K
11:35 31.29 31.29 31.29 31.29 0.1K
11:36 31.28 31.28 31.23 31.23 0.8K
11:37 31.23 31.23 31.23 31.23 0.7K
11:38 31.23 31.26 31.18 31.26 2.2K
11:39 31.26 31.26 31.26 31.26 0.0K
11:40 31.26 31.32 31.25 31.32 0.4K
11:41 31.32 31.32 31.32 31.32 0.1K
11:42 31.32 31.32 31.26 31.26 0.2K
11:43 31.26 31.26 31.26 31.26 0.0K
11:44 31.26 31.40 31.26 31.37 2.3K
11:45 31.37 31.37 31.37 31.37 0.3K
11:46 31.37 31.37 31.37 31.37 0.1K
11:47 31.37 31.43 31.32 31.39 0.9K
11:48 31.39 31.39 31.25 31.31 1.7K
11:49 31.30 31.30 31.30 31.30 1.1K
11:50 31.30 31.30 31.30 31.30 0.3K
11:51 31.30 31.30 31.30 31.30 0.6K
11:52 31.30 31.37 31.30 31.37 1.8K
11:53 31.37 31.37 31.37 31.37 0.0K
11:54 31.37 31.37 31.30 31.30 0.2K
11:55 31.30 31.37 31.30 31.36 0.7K
11:56 31.36 31.36 31.36 31.36 0.1K
11:57 31.36 31.36 31.27 31.27 0.3K
11:58 31.27 31.27 31.23 31.23 1.0K
11:59 31.23 31.23 31.17 31.17 0.5K
12:00 31.17 31.23 31.17 31.23 0.3K
12:01 31.23 31.23 31.23 31.23 0.1K
12:02 31.23 31.23 31.23 31.23 0.2K
12:03 31.23 31.23 31.08 31.08 2.1K
12:04 31.08 31.12 31.08 31.12 0.5K
12:05 31.07 31.16 31.07 31.07 0.4K
12:06 31.08 31.12 31.08 31.12 1.6K
12:07 31.12 31.12 31.12 31.12 0.2K
12:08 31.12 31.12 31.00 31.00 0.2K
12:09 31.00 31.00 31.00 31.00 0.5K
12:10 31.04 31.10 31.04 31.10 0.3K
12:11 31.10 31.10 30.96 30.96 3.2K
12:12 30.94 31.16 30.94 31.16 2.1K
12:13 31.16 31.18 31.16 31.18 0.6K
12:14 31.18 31.18 31.18 31.18 0.0K
12:15 31.18 31.18 31.18 31.18 0.0K
12:16 31.18 31.18 31.18 31.18 0.3K
12:17 31.18 31.18 31.18 31.18 0.5K
12:18 31.18 31.18 31.18 31.18 2.3K
12:19 31.18 31.18 31.18 31.18 0.0K
12:20 31.18 31.24 31.18 31.24 0.2K
12:21 31.24 31.24 31.24 31.24 0.1K
12:22 31.24 31.24 31.24 31.24 0.1K
12:23 31.24 31.24 31.19 31.19 0.3K
12:24 31.19 31.19 31.19 31.19 0.0K
12:25 31.19 31.19 31.18 31.18 1.0K
12:26 31.25 31.25 31.18 31.18 0.9K
12:27 31.18 31.18 31.18 31.18 0.0K
12:28 31.18 31.18 31.08 31.08 1.1K
12:29 31.08 31.08 31.08 31.08 0.1K
12:30 31.14 31.14 31.00 31.00 0.3K
12:31 31.00 31.00 31.00 31.00 0.2K
12:32 31.00 31.12 31.00 31.07 0.5K
12:33 31.07 31.07 31.07 31.07 0.2K
12:34 31.07 31.07 31.07 31.07 0.1K
12:35 31.07 31.07 31.07 31.07 0.1K
12:36 31.07 31.07 31.07 31.07 0.1K
12:37 31.04 31.04 31.04 31.04 0.2K
12:38 31.04 31.04 31.04 31.04 0.0K
12:39 31.04 31.04 31.04 31.04 0.1K
12:40 31.04 31.04 31.00 31.00 0.1K
12:41 31.00 31.00 31.00 31.00 0.0K
12:42 31.00 31.02 31.00 31.02 0.5K
12:43 31.00 31.14 31.00 31.14 2.3K
12:44 31.10 31.10 31.10 31.10 0.2K
12:45 31.07 31.15 31.07 31.15 3.5K
12:46 31.15 31.28 31.15 31.28 0.8K
12:47 31.28 31.28 31.28 31.28 0.0K
12:48 31.28 31.28 31.28 31.28 0.1K
12:49 31.28 31.50 31.28 31.50 1.5K
12:50 31.50 31.50 31.50 31.50 0.2K
12:51 31.50 31.64 31.50 31.64 0.5K
12:52 31.64 31.64 31.64 31.64 0.1K
12:53 31.64 31.64 31.64 31.64 0.2K
12:54 31.64 31.64 31.64 31.64 0.4K
12:55 31.64 31.91 31.64 31.91 3.0K
12:56 31.91 31.91 31.91 31.91 1.3K
12:57 31.91 31.91 31.91 31.91 0.3K
12:58 31.91 31.91 31.88 31.88 0.9K
12:59 31.88 31.88 31.88 31.88 0.2K
13:00 31.88 31.96 31.88 31.96 1.3K
13:01 31.99 32.01 31.95 32.00 1.7K
13:02 31.96 31.96 31.93 31.93 1.6K
13:03 31.93 32.03 31.91 32.03 2.3K
13:04 32.03 32.03 31.69 31.69 2.1K
13:05 31.69 31.69 31.69 31.69 0.1K
13:06 31.69 31.69 31.69 31.69 0.6K
13:07 31.69 31.69 31.69 31.69 0.1K
13:08 31.69 31.72 31.69 31.72 1.3K
13:09 31.75 31.75 31.75 31.75 0.6K
13:10 31.75 31.75 31.74 31.74 0.3K
13:11 31.74 31.74 31.68 31.68 0.2K
13:12 31.68 31.68 31.68 31.68 0.9K
13:13 31.67 31.67 31.67 31.67 0.6K
13:14 31.67 31.81 31.67 31.81 0.5K
13:15 31.81 31.81 31.81 31.81 0.1K
13:16 31.81 31.82 31.81 31.82 0.1K
13:17 31.80 31.80 31.72 31.72 0.4K
13:18 31.72 31.84 31.72 31.84 1.2K
13:19 31.84 31.84 31.84 31.84 0.0K
13:20 31.84 31.91 31.84 31.91 0.3K
13:21 31.91 32.00 31.91 32.00 0.5K
13:22 32.00 32.00 32.00 32.00 0.0K
13:23 32.00 32.00 31.96 31.96 0.1K
13:24 31.96 31.96 31.96 31.96 0.0K
13:25 31.96 31.96 31.92 31.94 0.6K
13:26 31.94 31.94 31.94 31.94 0.0K
13:27 31.94 31.94 31.85 31.85 0.1K
13:28 31.85 31.99 31.80 31.80 4.3K
13:29 31.80 31.80 31.80 31.80 0.0K
13:30 31.80 31.80 31.80 31.80 0.1K
13:31 31.88 31.97 31.88 31.97 1.1K
13:32 31.97 32.02 31.97 32.02 0.2K
13:33 32.02 32.02 32.02 32.02 0.0K
13:34 32.02 32.02 32.02 32.02 0.0K
13:35 32.02 32.02 32.02 32.02 0.0K
13:36 32.02 32.02 32.02 32.02 0.1K
13:37 32.02 32.02 31.88 31.95 0.7K
13:38 31.95 31.95 31.95 31.95 0.0K
13:39 31.95 31.95 31.95 31.95 0.0K
13:40 31.95 31.95 31.95 31.95 0.1K
13:41 31.95 31.95 31.89 31.89 0.4K
13:42 31.89 31.89 31.89 31.89 0.0K
13:43 31.89 31.89 31.89 31.89 0.1K
13:44 31.89 32.02 31.89 32.02 0.1K
13:45 32.02 32.02 31.91 31.91 0.1K
13:46 31.91 31.99 31.91 31.99 0.1K
13:47 31.99 31.99 31.91 31.91 0.1K
13:48 31.91 31.95 31.91 31.95 1.7K
13:49 31.95 31.95 31.90 31.90 0.2K
13:50 31.99 31.99 31.95 31.95 0.5K
13:51 31.95 31.95 31.87 31.87 1.1K
13:52 31.87 31.87 31.84 31.84 0.2K
13:53 31.84 31.84 31.84 31.84 0.1K
13:54 31.84 31.94 31.84 31.94 1.0K
13:55 31.91 31.91 31.91 31.91 0.4K
13:56 31.91 31.91 31.88 31.91 0.2K
13:57 31.91 31.91 31.91 31.91 0.1K
13:58 31.91 31.94 31.91 31.94 0.2K
13:59 31.94 31.94 31.91 31.91 0.1K
14:00 31.91 31.91 31.91 31.91 0.1K
14:01 31.91 31.91 31.91 31.91 0.3K
14:02 31.91 31.91 31.80 31.80 1.3K
14:03 31.70 31.74 31.70 31.74 1.1K
14:04 31.74 31.74 31.74 31.74 0.5K
14:05 31.74 31.74 31.63 31.63 1.5K
14:06 31.69 31.69 31.69 31.69 0.1K
14:07 31.69 31.69 31.64 31.64 0.1K
14:08 31.64 31.80 31.64 31.80 0.8K
14:09 31.80 31.80 31.78 31.79 1.3K
14:10 31.79 31.87 31.79 31.87 0.3K
14:11 31.87 31.87 31.87 31.87 0.0K
14:12 31.87 31.87 31.87 31.87 0.2K
14:13 31.87 31.87 31.87 31.87 0.0K
14:14 31.87 31.87 31.71 31.71 0.5K
14:15 31.71 31.71 31.71 31.71 0.0K
14:16 31.71 31.71 31.71 31.71 0.0K
14:17 31.71 31.71 31.71 31.71 0.1K
14:18 31.71 31.71 31.71 31.71 0.2K
14:19 31.73 31.73 31.73 31.73 0.1K
14:20 31.73 31.86 31.71 31.86 0.5K
14:21 31.86 31.86 31.79 31.86 2.5K
14:22 31.90 32.05 31.90 32.05 0.8K
14:23 31.93 31.93 31.93 31.93 0.1K
14:24 31.93 31.93 31.93 31.93 0.1K
14:25 31.93 31.93 31.91 31.91 0.5K
14:26 31.91 32.00 31.91 31.97 3.6K
14:27 31.96 31.96 31.96 31.96 1.4K
14:28 31.96 31.96 31.96 31.96 0.0K
14:29 31.96 31.96 31.90 31.90 1.6K
14:30 31.97 31.97 31.97 31.97 0.3K
14:31 31.97 31.97 31.97 31.97 0.1K
14:32 31.97 31.97 31.97 31.97 2.1K
14:33 31.97 31.97 31.97 31.97 0.2K
14:34 31.97 32.03 31.97 32.03 0.3K
14:35 32.03 32.03 32.00 32.00 2.3K
14:36 32.00 32.07 32.00 32.07 1.7K
14:37 32.03 32.03 31.96 31.96 1.4K
14:38 31.96 32.08 31.96 32.08 1.0K
14:39 32.08 32.17 32.08 32.17 2.1K
14:40 32.17 32.17 32.17 32.17 0.3K
14:41 32.12 32.20 32.12 32.20 2.5K
14:42 32.20 32.20 32.20 32.20 0.1K
14:43 32.20 32.20 32.11 32.16 0.5K
14:44 32.16 32.16 32.16 32.16 0.0K
14:45 32.16 32.19 32.16 32.19 0.5K
14:46 32.19 32.19 32.19 32.19 0.0K
14:47 32.19 32.19 32.19 32.19 0.4K
14:48 32.19 32.19 32.19 32.19 0.1K
14:49 32.10 32.10 32.01 32.01 1.4K
14:50 31.96 32.01 31.96 32.01 0.5K
14:51 32.01 32.01 32.01 32.01 0.4K
14:52 32.01 32.01 31.94 31.94 0.9K
14:53 31.94 31.94 31.86 31.86 0.7K
14:54 31.86 31.86 31.86 31.86 0.0K
14:55 31.86 31.86 31.86 31.86 0.0K
14:56 31.91 31.91 31.91 31.91 0.3K
14:57 31.83 31.86 31.83 31.86 1.5K
14:58 31.86 31.86 31.86 31.86 0.1K
14:59 31.86 31.86 31.86 31.86 0.7K
15:00 31.86 31.86 31.86 31.86 0.0K
15:01 31.86 31.93 31.86 31.93 0.4K
15:02 31.93 31.93 31.93 31.93 0.1K
15:03 31.93 31.93 31.93 31.93 0.1K
15:04 31.93 31.93 31.93 31.93 0.2K
15:05 31.82 31.82 31.82 31.82 0.2K
15:06 31.82 31.82 31.77 31.77 0.5K
15:07 31.77 31.77 31.77 31.77 0.3K
15:08 31.77 31.77 31.75 31.75 1.2K
15:09 31.81 31.94 31.81 31.94 1.5K
15:10 31.94 31.94 31.94 31.94 0.0K
15:11 31.94 31.94 31.94 31.94 0.1K
15:12 31.93 31.93 31.86 31.86 0.7K
15:13 31.86 31.86 31.85 31.85 0.2K
15:14 31.85 31.86 31.85 31.86 1.3K
15:15 31.86 31.86 31.85 31.85 0.4K
15:16 31.85 31.85 31.85 31.85 0.0K
15:17 31.85 31.85 31.80 31.80 0.1K
15:18 31.80 31.89 31.80 31.89 1.1K
15:19 31.89 31.89 31.89 31.89 0.1K
15:20 31.89 31.89 31.87 31.87 0.2K
15:21 31.87 31.87 31.80 31.80 0.2K
15:22 31.80 31.80 31.79 31.79 0.2K
15:23 31.79 31.86 31.79 31.86 1.4K
15:24 31.86 31.86 31.79 31.79 0.2K
15:25 31.79 31.86 31.79 31.81 0.8K
15:26 31.81 31.84 31.81 31.84 0.7K
15:27 31.84 31.89 31.80 31.89 1.4K
15:28 31.89 31.89 31.80 31.80 2.4K
15:29 31.80 31.87 31.77 31.79 0.9K
15:30 31.79 31.79 31.79 31.79 0.4K
15:31 31.79 31.87 31.79 31.87 0.7K
15:32 31.87 31.87 31.81 31.81 0.2K
15:33 31.81 31.81 31.81 31.81 0.1K
15:34 31.81 31.81 31.81 31.81 0.1K
15:35 31.81 31.81 31.81 31.81 0.2K
15:36 31.81 31.81 31.79 31.79 0.7K
15:37 31.79 31.79 31.72 31.72 2.3K
15:38 31.72 31.72 31.69 31.69 0.5K
15:39 31.69 31.76 31.69 31.75 2.7K
15:40 31.75 31.77 31.69 31.77 3.8K
15:41 31.74 31.74 31.74 31.74 0.5K
15:42 31.74 31.81 31.74 31.81 0.2K
15:43 31.81 31.81 31.81 31.81 0.1K
15:44 31.81 31.81 31.74 31.74 0.3K
15:45 31.74 31.74 31.74 31.74 0.3K
15:46 31.81 31.82 31.81 31.82 5.6K
15:47 31.82 31.82 31.82 31.82 0.6K
15:48 31.82 31.82 31.81 31.81 3.6K
15:49 31.81 31.81 31.77 31.77 3.9K
15:50 31.77 31.78 31.68 31.78 3.6K
15:51 31.85 31.85 31.82 31.82 0.9K
15:52 31.82 31.86 31.82 31.86 2.2K
15:53 31.91 31.93 31.91 31.91 1.7K
15:54 31.91 31.91 31.87 31.87 2.1K
15:55 31.87 31.89 31.85 31.85 3.0K
15:56 31.85 31.89 31.85 31.86 1.1K
15:57 31.86 31.89 31.85 31.89 5.1K
15:58 31.89 31.92 31.89 31.92 10.1K
15:59 31.90 31.92 31.90 31.92 6.1K
16:00 32.01 32.11 32.01 32.10 397.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available