Byrna Technologies

BYRN
🏛️ usa →
23.13
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 26.59 27.51 25.73 26.11 39.3K
09:32 26.11 26.49 26.11 26.49 0.2K
09:33 26.49 26.49 26.49 26.49 0.4K
09:34 26.49 26.69 26.49 26.69 0.1K
09:35 26.69 26.69 26.57 26.57 0.9K
09:36 26.57 26.58 26.57 26.58 0.8K
09:37 26.74 26.74 26.47 26.50 5.4K
09:38 26.50 26.50 26.50 26.50 0.0K
09:39 26.50 26.72 26.50 26.72 1.0K
09:40 26.77 26.79 26.77 26.79 1.5K
09:41 26.79 26.99 26.79 26.99 0.4K
09:42 26.99 26.99 26.55 26.55 1.1K
09:43 26.51 26.51 26.39 26.39 0.5K
09:44 26.39 26.39 26.23 26.23 1.3K
09:45 26.23 26.41 26.23 26.41 0.1K
09:46 26.41 26.41 26.25 26.25 0.7K
09:47 26.26 26.27 26.11 26.11 8.4K
09:48 26.11 26.26 26.11 26.26 0.7K
09:49 26.26 26.26 26.15 26.26 0.8K
09:50 26.11 26.11 26.11 26.11 0.3K
09:51 26.25 26.39 26.25 26.25 0.5K
09:52 26.25 26.25 26.25 26.25 2.0K
09:53 26.00 26.01 25.87 25.87 3.4K
09:54 25.90 25.90 25.89 25.89 1.2K
09:55 25.89 25.98 25.89 25.98 1.7K
09:56 26.00 26.11 26.00 26.11 2.2K
09:57 26.11 26.12 26.11 26.12 0.4K
09:58 26.06 26.06 26.06 26.06 0.3K
09:59 26.06 26.13 26.06 26.13 0.4K
10:00 26.13 26.34 26.13 26.34 2.7K
10:01 26.34 26.34 26.11 26.11 2.7K
10:02 26.11 26.11 26.00 26.00 3.8K
10:03 26.00 26.00 25.96 25.96 0.3K
10:04 25.90 25.97 25.88 25.97 4.0K
10:05 25.94 25.94 25.76 25.76 1.1K
10:06 25.86 25.88 25.86 25.88 0.7K
10:07 25.88 25.88 25.88 25.88 1.0K
10:08 25.87 25.88 25.87 25.87 1.0K
10:09 25.87 25.88 25.79 25.79 0.8K
10:10 25.88 26.04 25.88 26.04 15.3K
10:11 26.06 26.06 25.99 25.99 1.3K
10:12 25.99 25.99 25.92 25.92 0.2K
10:13 25.92 26.11 25.92 26.11 5.9K
10:14 26.00 26.02 26.00 26.02 1.7K
10:15 26.00 26.00 25.83 25.83 1.5K
10:16 25.90 25.96 25.73 25.73 5.9K
10:17 25.77 25.82 25.77 25.82 1.3K
10:18 25.73 25.73 25.72 25.72 2.1K
10:19 25.68 25.68 25.55 25.55 1.5K
10:20 25.53 25.61 25.52 25.52 1.0K
10:21 25.52 25.61 25.50 25.50 1.2K
10:22 25.50 25.59 25.50 25.58 5.6K
10:23 25.58 25.71 25.58 25.71 1.0K
10:24 25.71 25.71 25.50 25.58 1.8K
10:25 25.58 25.58 25.58 25.58 0.4K
10:26 25.58 25.81 25.58 25.81 3.0K
10:27 25.81 25.81 25.75 25.75 0.3K
10:28 25.74 25.75 25.46 25.51 2.5K
10:29 25.51 25.58 25.51 25.58 2.1K
10:30 25.58 25.58 25.39 25.40 4.0K
10:31 25.45 25.45 25.45 25.45 3.2K
10:32 25.45 25.46 25.36 25.46 5.6K
10:33 25.46 25.51 25.43 25.51 2.4K
10:34 25.51 25.51 25.43 25.49 3.3K
10:35 25.41 25.41 25.37 25.39 2.2K
10:36 25.38 25.38 25.38 25.38 0.2K
10:37 25.38 25.50 25.38 25.39 3.7K
10:38 25.39 25.54 25.39 25.54 0.8K
10:39 25.54 25.55 25.49 25.55 4.5K
10:40 25.55 25.55 25.43 25.43 2.9K
10:41 25.47 25.49 25.41 25.41 3.7K
10:42 25.41 25.41 25.25 25.25 4.6K
10:43 25.30 25.30 25.29 25.29 1.3K
10:44 25.29 25.40 25.29 25.29 0.8K
10:45 25.29 25.29 25.29 25.29 0.4K
10:46 25.30 25.30 25.30 25.30 1.2K
10:47 25.30 25.32 25.30 25.32 0.6K
10:48 25.32 25.32 25.26 25.26 1.5K
10:49 25.26 25.26 25.26 25.26 0.3K
10:50 25.40 25.40 25.40 25.40 0.9K
10:51 25.46 25.50 25.46 25.50 1.4K
10:52 25.49 25.54 25.49 25.49 0.8K
10:53 25.48 25.50 25.48 25.50 9.0K
10:54 25.50 25.50 25.50 25.50 0.0K
10:55 25.50 25.54 25.50 25.54 3.7K
10:56 25.54 25.54 25.49 25.49 0.9K
10:57 25.42 25.42 25.42 25.42 3.7K
10:58 25.42 25.42 25.34 25.37 4.0K
10:59 25.44 25.48 25.44 25.48 2.8K
11:00 25.48 25.48 25.48 25.48 0.2K
11:01 25.48 25.48 25.48 25.48 0.1K
11:02 25.48 25.48 25.40 25.40 0.3K
11:03 25.40 25.40 25.30 25.30 0.5K
11:04 25.28 25.30 25.23 25.23 0.8K
11:05 25.23 25.25 25.23 25.25 0.7K
11:06 25.25 25.25 25.08 25.08 1.8K
11:07 25.17 25.17 25.06 25.17 1.3K
11:08 25.11 25.17 25.11 25.17 0.3K
11:09 25.17 25.17 25.17 25.17 0.3K
11:10 25.17 25.29 25.17 25.29 0.9K
11:11 25.29 25.30 25.28 25.30 0.5K
11:12 25.30 25.30 25.18 25.20 0.9K
11:13 25.20 25.20 25.14 25.14 0.3K
11:14 25.27 25.32 25.27 25.32 2.9K
11:15 25.32 25.33 25.32 25.33 1.0K
11:16 25.32 25.37 25.31 25.31 2.1K
11:17 25.24 25.38 25.24 25.29 2.6K
11:18 25.48 25.52 25.48 25.52 13.2K
11:19 25.52 25.52 25.40 25.44 2.8K
11:20 25.55 25.71 25.55 25.71 4.8K
11:21 25.71 25.71 25.61 25.61 2.0K
11:22 25.61 25.63 25.61 25.63 0.3K
11:23 25.63 25.63 25.63 25.63 0.2K
11:24 25.63 25.63 25.48 25.58 4.7K
11:25 25.58 25.58 25.58 25.58 0.1K
11:26 25.58 25.58 25.47 25.47 0.5K
11:27 25.47 25.48 25.43 25.48 0.8K
11:28 25.48 25.48 25.48 25.48 0.2K
11:29 25.48 25.48 25.45 25.45 2.1K
11:30 25.45 25.48 25.45 25.48 0.1K
11:31 25.48 25.48 25.38 25.38 1.6K
11:32 25.38 25.38 25.27 25.31 7.6K
11:33 25.21 25.21 25.18 25.18 4.6K
11:34 25.26 25.26 25.13 25.23 6.6K
11:35 25.14 25.31 25.14 25.31 0.4K
11:36 25.31 25.31 25.31 25.31 0.5K
11:37 25.31 25.31 25.30 25.30 0.1K
11:38 25.36 25.36 25.27 25.27 0.6K
11:39 25.29 25.30 25.20 25.30 3.9K
11:40 25.28 25.28 25.21 25.21 4.0K
11:41 25.13 25.13 25.13 25.13 0.8K
11:42 25.29 25.29 25.12 25.12 3.4K
11:43 25.26 25.26 25.26 25.26 0.2K
11:44 25.26 25.26 25.26 25.26 0.1K
11:45 25.26 25.27 25.26 25.27 0.2K
11:46 25.21 25.21 25.21 25.21 0.1K
11:47 25.21 25.21 25.20 25.20 0.5K
11:48 25.20 25.20 25.20 25.20 0.4K
11:49 25.20 25.26 25.20 25.26 1.1K
11:50 25.26 25.58 25.26 25.58 3.3K
11:51 25.58 25.58 25.58 25.58 0.1K
11:52 25.58 25.59 25.58 25.59 0.7K
11:53 25.59 25.59 25.52 25.52 0.6K
11:54 25.52 25.52 25.52 25.52 0.0K
11:55 25.52 25.52 25.48 25.48 0.6K
11:56 25.51 25.69 25.51 25.69 3.1K
11:57 25.69 25.69 25.57 25.57 0.7K
11:58 25.66 25.80 25.66 25.80 2.5K
11:59 25.80 25.80 25.80 25.80 1.5K
12:00 25.80 25.80 25.63 25.63 2.7K
12:01 25.63 25.63 25.54 25.55 2.7K
12:02 25.55 25.56 25.55 25.56 0.2K
12:03 25.56 25.58 25.56 25.58 0.1K
12:04 25.58 25.58 25.58 25.58 0.3K
12:05 25.58 25.58 25.58 25.58 0.1K
12:06 25.58 25.58 25.58 25.58 0.2K
12:07 25.58 25.58 25.42 25.42 0.8K
12:08 25.42 25.42 25.42 25.42 0.0K
12:09 25.50 25.50 25.50 25.50 0.1K
12:10 25.50 25.50 25.50 25.50 0.7K
12:11 25.44 25.44 25.44 25.44 0.8K
12:12 25.46 25.46 25.46 25.46 0.5K
12:13 25.46 25.46 25.46 25.46 0.1K
12:14 25.46 25.46 25.44 25.44 0.1K
12:15 25.44 25.44 25.38 25.38 0.2K
12:16 25.38 25.38 25.38 25.38 0.1K
12:17 25.42 25.42 25.42 25.42 0.4K
12:18 25.42 25.42 25.37 25.37 1.3K
12:19 25.37 25.37 25.37 25.37 0.2K
12:20 25.37 25.37 25.37 25.37 0.5K
12:21 25.37 25.37 25.30 25.30 0.7K
12:22 25.30 25.32 25.23 25.23 2.0K
12:23 25.23 25.29 25.23 25.29 0.5K
12:24 25.29 25.29 25.29 25.29 0.1K
12:25 25.30 25.36 25.30 25.36 2.3K
12:26 25.36 25.36 25.36 25.36 0.5K
12:27 25.37 25.37 25.37 25.37 0.3K
12:28 25.35 25.35 25.35 25.35 1.1K
12:29 25.35 25.43 25.35 25.43 0.2K
12:30 25.43 25.43 25.43 25.43 0.3K
12:31 25.43 25.43 25.43 25.43 0.5K
12:32 25.43 25.43 25.43 25.43 0.2K
12:33 25.43 25.43 25.37 25.37 0.2K
12:34 25.37 25.41 25.37 25.41 0.3K
12:35 25.40 25.40 25.38 25.38 1.5K
12:36 25.38 25.43 25.38 25.39 7.0K
12:37 25.37 25.37 25.33 25.33 2.8K
12:38 25.33 25.48 25.33 25.48 0.6K
12:39 25.48 25.48 25.48 25.48 0.3K
12:40 25.48 25.53 25.48 25.53 0.3K
12:41 25.53 25.53 25.53 25.53 0.2K
12:42 25.53 25.53 25.46 25.46 1.4K
12:43 25.46 25.46 25.46 25.46 0.0K
12:44 25.46 25.57 25.46 25.57 0.4K
12:45 25.57 25.66 25.51 25.66 0.5K
12:46 25.66 25.67 25.66 25.67 0.8K
12:47 25.59 25.61 25.59 25.60 0.9K
12:48 25.60 25.60 25.52 25.60 0.5K
12:49 25.60 25.63 25.52 25.52 0.7K
12:50 25.52 25.52 25.52 25.52 0.0K
12:51 25.52 25.52 25.52 25.52 0.0K
12:52 25.52 25.58 25.52 25.58 0.2K
12:53 25.58 25.58 25.58 25.58 0.1K
12:54 25.59 25.59 25.56 25.56 0.3K
12:55 25.56 25.68 25.56 25.68 3.0K
12:56 25.68 25.68 25.58 25.58 0.3K
12:57 25.63 25.63 25.63 25.63 0.2K
12:58 25.73 25.77 25.68 25.77 1.0K
12:59 25.77 25.82 25.77 25.82 1.0K
13:00 25.76 25.76 25.76 25.76 0.7K
13:01 25.76 25.76 25.76 25.76 0.2K
13:02 25.82 25.82 25.82 25.82 0.1K
13:03 25.81 25.81 25.80 25.80 1.0K
13:04 25.83 25.83 25.83 25.83 0.1K
13:05 25.88 25.88 25.88 25.88 0.6K
13:06 25.88 25.90 25.85 25.85 0.7K
13:07 25.85 25.85 25.85 25.85 0.0K
13:08 25.85 25.85 25.85 25.85 0.6K
13:09 26.06 26.06 26.01 26.04 1.2K
13:10 26.01 26.03 26.01 26.03 2.7K
13:11 25.99 25.99 25.98 25.98 0.4K
13:12 25.98 26.07 25.98 26.03 1.1K
13:13 26.03 26.03 26.03 26.03 0.3K
13:14 26.03 26.03 26.03 26.03 0.1K
13:15 26.06 26.06 25.99 25.99 2.6K
13:16 25.99 25.99 25.99 25.99 0.0K
13:17 25.99 25.99 25.99 25.99 0.0K
13:18 25.94 25.94 25.94 25.94 0.7K
13:19 25.94 25.99 25.89 25.89 0.5K
13:20 25.89 25.89 25.89 25.89 0.1K
13:21 25.89 25.89 25.89 25.89 0.0K
13:22 25.89 25.97 25.89 25.97 0.2K
13:23 25.97 25.97 25.97 25.97 0.0K
13:24 25.97 25.97 25.89 25.89 0.5K
13:25 25.89 25.89 25.89 25.89 0.0K
13:26 25.97 25.97 25.97 25.97 0.6K
13:27 25.97 25.97 25.97 25.97 0.0K
13:28 25.91 25.95 25.91 25.91 0.5K
13:29 25.91 25.91 25.91 25.91 0.1K
13:30 25.91 25.91 25.91 25.91 0.3K
13:31 25.91 25.91 25.76 25.76 0.3K
13:32 25.76 25.82 25.76 25.82 0.4K
13:33 25.82 25.82 25.82 25.82 0.2K
13:34 25.82 25.82 25.82 25.82 0.1K
13:35 25.82 25.82 25.82 25.82 0.2K
13:36 25.82 25.82 25.82 25.82 0.0K
13:37 25.82 25.82 25.82 25.82 0.6K
13:38 25.82 25.82 25.82 25.82 0.1K
13:39 25.82 25.90 25.82 25.90 1.0K
13:40 25.90 25.90 25.85 25.85 0.4K
13:41 25.85 25.92 25.85 25.92 0.4K
13:42 25.92 25.92 25.91 25.91 0.3K
13:43 25.86 25.94 25.86 25.94 0.3K
13:44 25.94 25.96 25.94 25.96 0.3K
13:45 25.96 25.96 25.94 25.94 0.1K
13:46 25.94 25.94 25.91 25.94 0.7K
13:47 25.94 25.94 25.94 25.94 0.4K
13:48 25.94 25.94 25.94 25.94 0.3K
13:49 25.94 25.94 25.94 25.94 0.2K
13:50 25.94 25.94 25.94 25.94 0.1K
13:51 25.94 25.94 25.94 25.94 1.2K
13:52 25.94 25.94 25.94 25.94 0.2K
13:53 25.94 26.03 25.94 25.95 0.5K
13:54 25.95 25.95 25.95 25.95 0.1K
13:55 26.04 26.04 26.04 26.04 0.8K
13:56 26.00 26.00 26.00 26.00 0.1K
13:57 25.91 25.94 25.91 25.94 1.4K
13:58 25.94 25.94 25.94 25.94 0.2K
13:59 25.88 25.88 25.88 25.88 0.8K
14:00 25.88 25.88 25.84 25.84 1.0K
14:01 25.74 25.74 25.72 25.72 0.4K
14:02 25.72 25.72 25.72 25.72 0.0K
14:03 25.72 25.72 25.72 25.72 0.4K
14:04 25.72 25.72 25.72 25.72 0.2K
14:05 25.72 25.72 25.72 25.72 0.0K
14:06 25.72 25.82 25.72 25.82 0.3K
14:07 25.85 25.85 25.85 25.85 0.3K
14:08 25.85 25.85 25.85 25.85 0.1K
14:09 25.85 25.85 25.85 25.85 0.1K
14:10 25.85 25.85 25.85 25.85 0.2K
14:11 25.85 25.85 25.85 25.85 0.1K
14:12 25.85 25.85 25.85 25.85 0.1K
14:13 25.85 25.85 25.82 25.82 0.2K
14:14 25.82 25.82 25.82 25.82 0.2K
14:15 25.82 25.82 25.81 25.81 0.2K
14:16 25.81 25.81 25.73 25.73 0.6K
14:17 25.73 25.73 25.73 25.73 0.3K
14:18 25.66 25.72 25.66 25.72 0.6K
14:19 25.72 25.72 25.72 25.72 0.0K
14:20 25.72 25.72 25.72 25.72 0.1K
14:21 25.72 25.72 25.72 25.72 0.1K
14:22 25.72 25.72 25.71 25.71 0.1K
14:23 25.71 25.71 25.71 25.71 0.1K
14:24 25.71 25.71 25.71 25.71 0.2K
14:25 25.71 25.71 25.71 25.71 0.1K
14:26 25.71 25.71 25.71 25.71 0.0K
14:27 25.71 25.71 25.71 25.71 0.1K
14:28 25.71 25.71 25.71 25.71 0.5K
14:29 25.71 25.71 25.71 25.71 0.1K
14:30 25.71 25.71 25.71 25.71 0.1K
14:31 25.71 25.71 25.71 25.71 0.8K
14:32 25.71 25.76 25.71 25.71 1.5K
14:33 25.76 25.76 25.76 25.76 0.1K
14:34 25.76 25.76 25.76 25.76 0.6K
14:35 25.76 25.76 25.76 25.76 0.3K
14:36 25.76 25.76 25.76 25.76 0.0K
14:37 25.78 25.78 25.78 25.78 0.2K
14:38 25.76 25.76 25.76 25.76 0.3K
14:39 25.83 25.84 25.80 25.80 5.4K
14:40 25.85 25.85 25.85 25.85 1.1K
14:41 25.85 25.94 25.85 25.94 1.4K
14:42 25.97 26.03 25.97 26.03 1.1K
14:43 26.03 26.03 26.03 26.03 0.1K
14:44 26.07 26.10 26.07 26.10 0.7K
14:45 26.10 26.10 26.01 26.01 1.1K
14:46 26.01 26.01 25.95 25.96 2.2K
14:47 25.96 25.96 25.96 25.96 0.0K
14:48 25.96 26.04 25.96 26.04 0.5K
14:49 26.08 26.13 26.08 26.13 1.4K
14:50 26.13 26.13 26.13 26.13 0.2K
14:51 26.13 26.21 26.13 26.21 0.1K
14:52 26.21 26.21 26.21 26.21 0.2K
14:53 26.21 26.21 26.11 26.11 0.9K
14:54 26.11 26.11 26.11 26.11 0.0K
14:55 26.15 26.15 26.15 26.15 0.9K
14:56 26.15 26.15 26.15 26.15 0.0K
14:57 26.15 26.17 26.15 26.17 1.5K
14:58 26.17 26.17 26.17 26.17 0.1K
14:59 26.17 26.18 26.17 26.18 0.6K
15:00 26.14 26.14 26.14 26.14 0.7K
15:01 26.14 26.14 26.08 26.08 1.4K
15:02 26.08 26.13 26.08 26.13 1.5K
15:03 26.13 26.13 26.07 26.07 0.1K
15:04 26.11 26.11 26.11 26.11 0.6K
15:05 26.11 26.11 26.11 26.11 0.4K
15:06 26.11 26.15 26.11 26.11 0.4K
15:07 26.11 26.11 26.11 26.11 0.3K
15:08 26.11 26.16 26.11 26.16 0.4K
15:09 26.18 26.18 26.10 26.10 2.2K
15:10 26.10 26.10 26.10 26.10 0.0K
15:11 26.10 26.10 26.07 26.07 0.6K
15:12 26.07 26.13 26.07 26.12 2.3K
15:13 26.19 26.20 26.16 26.17 3.2K
15:14 26.17 26.28 26.17 26.28 1.2K
15:15 26.27 26.27 26.27 26.27 0.3K
15:16 26.30 26.30 26.30 26.30 0.4K
15:17 26.30 26.30 26.29 26.29 0.6K
15:18 26.26 26.28 26.26 26.28 0.8K
15:19 26.28 26.28 26.28 26.28 0.0K
15:20 26.28 26.34 26.28 26.32 3.6K
15:21 26.32 26.36 26.32 26.36 3.6K
15:22 26.34 26.37 26.33 26.37 4.3K
15:23 26.50 26.55 26.50 26.55 1.8K
15:24 26.55 26.55 26.55 26.55 0.2K
15:25 26.55 26.60 26.55 26.60 0.7K
15:26 26.60 26.60 26.55 26.60 0.3K
15:27 26.61 26.61 26.57 26.57 0.5K
15:28 26.57 26.57 26.57 26.57 0.7K
15:29 26.51 26.54 26.51 26.54 2.5K
15:30 26.54 26.54 26.53 26.53 0.3K
15:31 26.45 26.47 26.45 26.47 1.4K
15:32 26.47 26.47 26.38 26.38 4.3K
15:33 26.38 26.40 26.38 26.40 0.7K
15:34 26.45 26.45 26.40 26.43 2.1K
15:35 26.43 26.43 26.41 26.41 2.0K
15:36 26.41 26.41 26.37 26.37 1.1K
15:37 26.37 26.37 26.27 26.27 1.6K
15:38 26.27 26.27 26.23 26.23 0.6K
15:39 26.23 26.29 26.23 26.29 0.8K
15:40 26.29 26.29 26.22 26.22 1.4K
15:41 26.22 26.22 26.19 26.19 1.0K
15:42 26.19 26.22 26.18 26.18 0.7K
15:43 26.17 26.21 26.17 26.21 0.7K
15:44 26.21 26.22 26.21 26.22 1.7K
15:45 26.21 26.24 26.21 26.24 0.4K
15:46 26.24 26.24 26.24 26.24 0.5K
15:47 26.21 26.24 26.21 26.24 2.0K
15:48 26.22 26.22 26.22 26.22 0.6K
15:49 26.22 26.31 26.22 26.31 2.6K
15:50 26.33 26.34 26.32 26.34 1.5K
15:51 26.34 26.35 26.32 26.33 3.2K
15:52 26.33 26.34 26.33 26.34 2.7K
15:53 26.35 26.35 26.32 26.33 5.5K
15:54 26.33 26.33 26.27 26.27 5.0K
15:55 26.27 26.29 26.27 26.29 4.2K
15:56 26.33 26.33 26.24 26.29 6.8K
15:57 26.32 26.35 26.30 26.30 2.8K
15:58 26.37 26.42 26.37 26.39 4.5K
15:59 26.39 26.43 26.39 26.41 9.2K
16:00 26.38 27.00 25.10 26.37 57.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available