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 28.05 28.45 27.52 28.25 7.0K
09:32 28.25 28.25 28.25 28.25 1.1K
09:33 27.76 27.76 27.63 27.63 5.3K
09:34 27.63 27.63 27.61 27.61 1.2K
09:35 27.62 27.62 27.61 27.62 1.7K
09:36 27.62 27.62 27.62 27.62 0.9K
09:37 27.62 27.62 27.62 27.62 0.2K
09:38 27.62 27.62 27.62 27.62 0.2K
09:39 27.52 27.52 27.52 27.52 0.1K
09:40 27.52 27.52 27.52 27.52 0.0K
09:41 27.13 27.13 27.13 27.13 2.6K
09:42 27.13 27.13 27.04 27.04 0.8K
09:43 27.20 27.20 27.09 27.20 3.3K
09:44 27.20 27.20 26.99 26.99 2.3K
09:45 26.99 26.99 26.79 26.79 1.4K
09:46 26.79 26.93 26.79 26.93 0.3K
09:47 27.19 27.19 27.19 27.19 2.8K
09:48 27.07 27.07 27.07 27.07 0.6K
09:49 27.07 27.24 27.07 27.24 1.2K
09:50 27.24 27.24 27.24 27.24 0.0K
09:51 27.12 27.12 27.12 27.12 0.5K
09:52 27.12 27.12 27.12 27.12 0.4K
09:53 27.12 27.12 27.11 27.11 0.4K
09:54 27.00 27.00 27.00 27.00 1.3K
09:55 27.00 27.00 27.00 27.00 0.7K
09:56 26.94 26.94 26.94 26.94 2.7K
09:57 26.52 26.52 26.52 26.52 1.6K
09:58 26.37 26.37 26.36 26.37 2.3K
09:59 26.17 26.17 26.01 26.01 3.0K
10:00 26.01 26.03 26.01 26.03 1.7K
10:01 26.03 26.03 25.89 25.94 3.2K
10:02 25.75 25.77 25.75 25.77 1.7K
10:03 25.99 25.99 25.99 25.99 1.7K
10:04 25.99 25.99 25.99 25.99 0.0K
10:05 26.13 26.25 26.10 26.25 4.3K
10:06 26.25 26.38 26.25 26.38 2.5K
10:07 26.40 26.40 26.38 26.39 0.7K
10:08 26.39 26.39 26.39 26.39 0.9K
10:09 26.39 26.39 26.29 26.30 0.3K
10:10 26.30 26.39 26.30 26.31 0.4K
10:11 26.49 26.49 26.33 26.33 2.0K
10:12 26.33 26.58 26.33 26.58 1.4K
10:13 26.63 26.63 26.60 26.60 0.7K
10:14 26.66 26.72 26.66 26.70 1.8K
10:15 26.70 26.73 26.61 26.61 1.7K
10:16 26.61 26.61 26.61 26.61 0.7K
10:17 26.61 26.81 26.61 26.81 0.2K
10:18 26.81 26.81 26.81 26.81 0.0K
10:19 26.81 26.81 26.81 26.81 0.5K
10:20 26.81 26.81 26.81 26.81 1.0K
10:21 26.81 26.81 26.81 26.81 0.0K
10:22 26.81 27.00 26.81 27.00 4.8K
10:23 27.00 27.10 27.00 27.10 0.5K
10:24 27.10 27.15 27.10 27.15 2.0K
10:25 27.15 27.15 27.15 27.15 0.1K
10:26 27.15 27.15 27.04 27.04 0.4K
10:27 27.04 27.04 27.04 27.04 0.0K
10:28 27.04 27.10 27.04 27.10 0.2K
10:29 27.05 27.05 27.05 27.05 0.4K
10:30 27.05 27.24 27.05 27.16 0.7K
10:31 27.16 27.16 27.16 27.16 0.1K
10:32 27.06 27.17 27.06 27.17 1.0K
10:33 27.17 27.17 27.00 27.00 0.8K
10:34 27.01 27.04 27.01 27.03 0.8K
10:35 27.03 27.03 27.03 27.03 0.6K
10:36 27.03 27.03 27.03 27.03 0.0K
10:37 27.03 27.03 26.74 26.74 1.5K
10:38 26.74 26.74 26.74 26.74 0.0K
10:39 26.74 26.74 26.74 26.74 0.1K
10:40 26.74 26.74 26.74 26.74 0.0K
10:41 26.74 26.74 26.74 26.74 0.0K
10:42 26.74 26.74 26.74 26.74 0.0K
10:43 26.74 26.94 26.74 26.94 1.0K
10:44 26.94 26.94 26.94 26.94 0.0K
10:45 26.84 26.84 26.84 26.84 0.2K
10:46 26.84 27.06 26.84 27.06 0.1K
10:47 26.93 26.93 26.93 26.93 0.1K
10:48 26.93 26.93 26.93 26.93 0.1K
10:49 26.93 26.93 26.93 26.93 0.2K
10:50 26.93 26.93 26.93 26.93 0.0K
10:51 26.93 26.93 26.93 26.93 0.0K
10:52 26.93 26.93 26.93 26.93 0.0K
10:53 26.93 26.93 26.85 26.85 1.0K
10:54 26.85 26.85 26.85 26.85 0.3K
10:55 26.85 26.85 26.84 26.84 0.4K
10:56 26.76 26.76 26.76 26.76 0.4K
10:57 26.76 26.76 26.66 26.66 1.8K
10:58 26.66 26.66 26.66 26.66 0.0K
10:59 26.66 26.66 26.66 26.66 0.3K
11:00 26.66 26.66 26.66 26.66 0.3K
11:01 26.66 26.75 26.63 26.75 1.2K
11:02 26.75 26.98 26.75 26.98 0.9K
11:03 26.98 26.98 26.75 26.75 1.4K
11:04 26.75 26.75 26.75 26.75 0.1K
11:05 26.75 26.75 26.75 26.75 0.0K
11:06 26.75 26.75 26.75 26.75 0.0K
11:07 26.75 26.75 26.75 26.75 0.0K
11:08 26.75 26.75 26.75 26.75 0.0K
11:09 26.75 26.75 26.75 26.75 0.1K
11:10 26.75 26.75 26.75 26.75 0.1K
11:11 26.75 26.75 26.75 26.75 0.0K
11:12 26.75 26.94 26.75 26.94 1.1K
11:13 26.94 26.94 26.94 26.94 0.1K
11:14 26.81 26.81 26.81 26.81 0.6K
11:15 26.81 26.81 26.81 26.81 0.2K
11:16 26.81 26.81 26.81 26.81 0.0K
11:17 26.81 26.81 26.81 26.81 0.4K
11:18 26.81 26.81 26.81 26.81 0.0K
11:19 26.81 26.81 26.81 26.81 0.0K
11:20 26.81 26.81 26.81 26.81 0.0K
11:21 26.81 26.81 26.81 26.81 0.0K
11:22 26.81 26.99 26.81 26.99 0.2K
11:23 26.99 26.99 26.77 26.77 0.6K
11:24 26.77 26.77 26.77 26.77 0.0K
11:25 26.77 26.77 26.77 26.77 0.0K
11:26 26.77 26.77 26.77 26.77 0.0K
11:27 26.77 26.77 26.76 26.76 1.8K
11:28 26.72 26.72 26.72 26.72 0.3K
11:29 26.72 26.72 26.53 26.53 0.3K
11:30 26.53 26.53 26.53 26.53 0.0K
11:31 26.53 26.56 26.53 26.56 0.1K
11:32 26.56 26.56 26.56 26.56 0.2K
11:33 26.56 26.56 26.56 26.56 0.1K
11:34 26.56 26.71 26.56 26.71 0.3K
11:35 26.71 26.71 26.71 26.71 0.0K
11:36 26.69 26.69 26.69 26.69 1.3K
11:37 26.69 26.69 26.69 26.69 0.1K
11:38 26.69 26.69 26.56 26.56 0.3K
11:39 26.56 26.68 26.56 26.68 0.3K
11:40 26.68 26.68 26.68 26.68 0.1K
11:41 26.67 26.67 26.67 26.67 0.3K
11:42 26.67 26.67 26.56 26.56 0.1K
11:43 26.57 26.57 26.52 26.52 0.7K
11:44 26.59 26.59 26.59 26.59 0.9K
11:45 26.59 26.59 26.59 26.59 0.0K
11:46 26.54 26.54 26.54 26.54 0.1K
11:47 26.54 26.54 26.54 26.54 0.0K
11:48 26.54 26.54 26.54 26.54 0.0K
11:49 26.54 26.62 26.50 26.50 0.2K
11:50 26.50 26.62 26.50 26.62 0.2K
11:51 26.62 26.62 26.62 26.62 0.1K
11:52 26.51 26.51 26.51 26.51 0.1K
11:53 26.51 26.51 26.38 26.39 3.2K
11:54 26.39 26.49 26.39 26.49 0.5K
11:55 26.43 26.43 26.42 26.42 1.2K
11:56 26.42 26.43 26.42 26.43 0.1K
11:57 26.43 26.52 26.43 26.52 0.2K
11:58 26.52 26.52 26.51 26.51 0.2K
11:59 26.51 26.51 26.51 26.51 0.0K
12:00 26.51 26.54 26.51 26.54 1.2K
12:01 26.54 26.54 26.52 26.52 1.7K
12:02 26.52 26.52 26.52 26.52 0.6K
12:03 26.52 26.52 26.52 26.52 0.6K
12:04 26.52 26.52 26.48 26.48 0.7K
12:05 26.48 26.48 26.48 26.48 0.1K
12:06 26.48 26.48 26.48 26.48 0.0K
12:07 26.48 26.48 26.44 26.44 0.2K
12:08 26.37 26.37 26.34 26.34 1.6K
12:09 26.34 26.34 26.34 26.34 0.1K
12:10 26.35 26.35 26.31 26.31 1.6K
12:11 26.25 26.25 26.25 26.25 1.5K
12:12 26.13 26.29 26.13 26.29 1.9K
12:13 26.29 26.29 26.29 26.29 0.3K
12:14 26.29 26.29 26.11 26.15 0.6K
12:15 26.15 26.15 26.15 26.15 0.0K
12:16 26.19 26.19 26.19 26.19 2.3K
12:17 26.19 26.19 26.01 26.01 2.2K
12:18 26.15 26.15 26.13 26.13 0.7K
12:19 26.13 26.13 26.01 26.01 0.4K
12:20 26.13 26.13 26.13 26.13 0.6K
12:21 26.13 26.13 26.01 26.01 1.1K
12:22 26.01 26.01 26.01 26.01 0.0K
12:23 26.01 26.14 26.01 26.14 0.7K
12:24 26.14 26.19 26.14 26.19 1.5K
12:25 26.12 26.12 26.11 26.11 2.8K
12:26 26.11 26.16 26.11 26.16 1.1K
12:27 26.17 26.17 26.17 26.17 2.7K
12:28 26.22 26.22 26.22 26.22 0.5K
12:29 26.27 26.31 26.27 26.31 1.5K
12:30 26.20 26.35 26.20 26.35 0.8K
12:31 26.35 26.35 26.35 26.35 0.0K
12:32 26.35 26.35 26.35 26.35 0.0K
12:33 26.35 26.35 26.35 26.35 0.2K
12:34 26.35 26.35 26.35 26.35 0.0K
12:35 26.35 26.35 26.35 26.35 0.0K
12:36 26.35 26.38 26.35 26.38 0.2K
12:37 26.38 26.38 26.38 26.38 0.0K
12:38 26.38 26.39 26.35 26.39 0.6K
12:39 26.39 26.39 26.39 26.39 0.0K
12:40 26.39 26.39 26.39 26.39 0.0K
12:41 26.24 26.24 26.24 26.24 1.5K
12:42 26.24 26.24 26.24 26.24 0.6K
12:43 26.24 26.24 26.15 26.22 1.0K
12:44 26.22 26.22 26.22 26.22 0.3K
12:45 26.01 26.01 26.01 26.01 0.4K
12:46 26.01 26.01 26.01 26.01 0.0K
12:47 26.01 26.02 26.01 26.02 0.5K
12:48 26.02 26.03 26.02 26.03 0.3K
12:49 26.03 26.03 26.03 26.03 0.0K
12:50 26.22 26.28 26.22 26.28 1.4K
12:51 26.28 26.28 26.15 26.19 0.8K
12:52 26.18 26.25 26.18 26.25 0.3K
12:53 26.25 26.25 26.25 26.25 0.4K
12:54 26.25 26.25 26.20 26.20 0.3K
12:55 26.20 26.20 26.20 26.20 0.3K
12:56 26.20 26.20 26.18 26.18 0.3K
12:57 26.18 26.21 26.18 26.21 0.2K
12:58 26.21 26.21 26.21 26.21 0.3K
12:59 26.21 26.21 26.21 26.21 0.1K
13:00 26.21 26.35 26.21 26.35 0.8K
13:01 26.35 26.40 26.35 26.40 1.7K
13:02 26.40 26.40 26.40 26.40 0.0K
13:03 26.36 26.36 26.36 26.36 0.2K
13:04 26.36 26.36 26.34 26.34 0.1K
13:05 26.34 26.47 26.34 26.47 7.1K
13:06 26.47 26.47 26.28 26.28 0.2K
13:07 26.28 26.49 26.28 26.49 0.9K
13:08 26.49 26.49 26.49 26.49 0.0K
13:09 26.49 26.49 26.49 26.49 0.2K
13:10 26.49 26.49 26.49 26.49 0.0K
13:11 26.49 26.67 26.49 26.64 1.3K
13:12 26.64 26.67 26.64 26.67 0.1K
13:13 26.67 26.72 26.67 26.72 0.8K
13:14 26.72 26.72 26.72 26.72 0.0K
13:15 26.72 26.77 26.72 26.77 0.3K
13:16 26.77 26.77 26.77 26.77 0.2K
13:17 26.82 26.82 26.82 26.82 0.4K
13:18 26.82 26.82 26.70 26.70 2.0K
13:19 26.70 26.70 26.70 26.70 0.3K
13:20 26.70 26.70 26.70 26.70 0.1K
13:21 26.70 26.70 26.70 26.70 0.3K
13:22 26.70 26.70 26.70 26.70 0.0K
13:23 26.70 26.70 26.70 26.70 0.0K
13:24 26.70 26.70 26.70 26.70 0.0K
13:25 26.70 26.70 26.70 26.70 0.0K
13:26 26.70 26.70 26.70 26.70 0.0K
13:27 26.70 26.70 26.70 26.70 0.2K
13:28 26.70 26.70 26.70 26.70 0.0K
13:29 26.70 26.70 26.70 26.70 0.1K
13:30 26.70 26.70 26.70 26.70 0.0K
13:31 26.70 26.70 26.70 26.70 0.0K
13:32 26.70 26.70 26.70 26.70 0.1K
13:33 26.70 26.70 26.70 26.70 0.0K
13:34 26.70 26.70 26.70 26.70 0.2K
13:35 26.70 26.70 26.70 26.70 0.3K
13:36 26.70 26.70 26.70 26.70 0.0K
13:37 26.70 26.70 26.70 26.70 0.1K
13:38 26.53 26.61 26.53 26.61 0.7K
13:39 26.61 26.61 26.61 26.61 0.0K
13:40 26.61 26.61 26.61 26.61 0.0K
13:41 26.61 26.61 26.61 26.61 0.0K
13:42 26.61 26.61 26.61 26.61 0.3K
13:43 26.61 26.61 26.61 26.61 0.1K
13:44 26.61 26.67 26.61 26.67 0.1K
13:45 26.67 26.67 26.56 26.56 0.3K
13:46 26.53 26.53 26.52 26.53 2.4K
13:47 26.53 26.53 26.53 26.53 0.5K
13:48 26.53 26.53 26.53 26.53 0.1K
13:49 26.53 26.53 26.53 26.53 0.5K
13:50 26.53 26.53 26.46 26.46 0.1K
13:51 26.46 26.55 26.46 26.55 0.5K
13:52 26.55 26.55 26.55 26.55 0.0K
13:53 26.55 26.55 26.53 26.53 0.2K
13:54 26.53 26.70 26.53 26.70 1.5K
13:55 26.70 26.70 26.70 26.70 0.0K
13:56 26.70 26.70 26.70 26.70 0.0K
13:57 26.70 26.70 26.70 26.70 0.3K
13:58 26.70 26.70 26.70 26.70 0.1K
13:59 26.70 26.70 26.70 26.70 0.1K
14:00 26.70 26.70 26.70 26.70 0.2K
14:01 26.70 26.70 26.55 26.55 1.8K
14:02 26.55 26.55 26.55 26.55 0.1K
14:03 26.55 26.55 26.55 26.55 0.0K
14:04 26.55 26.55 26.55 26.55 0.0K
14:05 26.55 26.55 26.55 26.55 0.2K
14:06 26.55 26.55 26.55 26.55 0.0K
14:07 26.55 26.55 26.55 26.55 0.1K
14:08 26.58 26.58 26.58 26.58 0.3K
14:09 26.50 26.50 26.50 26.50 0.1K
14:10 26.50 26.50 26.50 26.50 0.5K
14:11 26.50 26.50 26.50 26.50 0.1K
14:12 26.50 26.50 26.50 26.50 0.0K
14:13 26.50 26.50 26.42 26.42 0.4K
14:14 26.45 26.45 26.45 26.45 0.1K
14:15 26.41 26.41 26.41 26.41 0.2K
14:16 26.41 26.41 26.41 26.41 0.0K
14:17 26.41 26.42 26.41 26.42 0.2K
14:18 26.42 26.42 26.42 26.42 0.5K
14:19 26.42 26.42 26.37 26.37 0.5K
14:20 26.37 26.37 26.37 26.37 0.0K
14:21 26.47 26.47 26.43 26.43 1.4K
14:22 26.43 26.43 26.43 26.43 0.0K
14:23 26.43 26.43 26.43 26.43 0.1K
14:24 26.43 26.43 26.43 26.43 0.2K
14:25 26.41 26.41 26.33 26.33 1.6K
14:26 26.33 26.33 26.33 26.33 0.0K
14:27 26.33 26.33 26.33 26.33 0.0K
14:28 26.33 26.33 26.30 26.30 1.2K
14:29 26.30 26.30 26.29 26.29 0.3K
14:30 26.29 26.29 26.21 26.21 0.5K
14:31 26.21 26.21 26.20 26.20 2.6K
14:32 26.20 26.20 26.20 26.20 0.2K
14:33 26.20 26.20 26.13 26.13 4.5K
14:34 26.13 26.13 26.05 26.05 1.6K
14:35 26.05 26.08 26.05 26.08 1.7K
14:36 26.08 26.16 26.08 26.16 4.4K
14:37 26.17 26.19 26.17 26.19 0.9K
14:38 26.19 26.19 26.19 26.19 0.5K
14:39 26.19 26.19 26.19 26.19 0.0K
14:40 26.19 26.19 26.19 26.19 0.0K
14:41 26.19 26.20 26.19 26.20 0.1K
14:42 26.27 26.27 26.26 26.26 3.0K
14:43 26.17 26.17 26.17 26.17 1.2K
14:44 26.17 26.17 26.12 26.12 0.2K
14:45 26.12 26.12 26.12 26.12 0.8K
14:46 26.12 26.20 26.12 26.20 0.2K
14:47 26.20 26.20 26.20 26.20 0.4K
14:48 26.25 26.25 26.25 26.25 0.7K
14:49 26.25 26.25 26.25 26.25 0.2K
14:50 26.25 26.25 26.20 26.20 0.4K
14:51 26.25 26.25 26.25 26.25 0.3K
14:52 26.25 26.29 26.25 26.29 0.5K
14:53 26.29 26.29 26.29 26.29 0.1K
14:54 26.29 26.29 26.21 26.26 2.0K
14:55 26.26 26.30 26.26 26.30 0.5K
14:56 26.30 26.30 26.30 26.30 0.8K
14:57 26.30 26.37 26.30 26.31 0.6K
14:58 26.31 26.31 26.25 26.25 0.5K
14:59 26.28 26.28 26.28 26.28 0.3K
15:00 26.28 26.28 26.28 26.28 0.0K
15:01 26.28 26.34 26.28 26.34 0.8K
15:02 26.34 26.34 26.34 26.34 0.3K
15:03 26.34 26.34 26.19 26.19 0.9K
15:04 26.19 26.19 26.19 26.19 0.1K
15:05 26.19 26.19 26.17 26.17 0.6K
15:06 26.17 26.17 26.16 26.16 0.1K
15:07 26.16 26.16 26.16 26.16 0.1K
15:08 26.16 26.16 26.16 26.16 0.4K
15:09 26.16 26.16 25.96 26.00 10.3K
15:10 26.07 26.07 26.07 26.07 0.3K
15:11 26.07 26.07 26.07 26.07 0.0K
15:12 26.07 26.07 26.07 26.07 0.1K
15:13 26.07 26.07 26.07 26.07 0.3K
15:14 26.01 26.01 26.00 26.00 0.5K
15:15 26.00 26.00 25.92 25.92 1.4K
15:16 25.92 25.92 25.91 25.91 1.0K
15:17 25.91 25.91 25.88 25.88 0.9K
15:18 25.88 25.88 25.88 25.88 0.1K
15:19 25.88 25.90 25.88 25.90 0.9K
15:20 25.90 25.91 25.81 25.86 1.1K
15:21 25.81 25.84 25.81 25.84 1.0K
15:22 25.84 25.84 25.84 25.84 0.2K
15:23 25.84 25.84 25.83 25.83 0.4K
15:24 25.83 25.84 25.83 25.84 0.6K
15:25 25.90 25.91 25.90 25.91 0.6K
15:26 25.92 25.94 25.92 25.93 1.8K
15:27 25.93 25.94 25.86 25.86 1.0K
15:28 25.86 25.86 25.86 25.86 0.3K
15:29 25.86 25.86 25.83 25.83 2.0K
15:30 25.81 25.81 25.76 25.76 1.9K
15:31 25.79 25.80 25.79 25.80 0.4K
15:32 25.80 25.82 25.75 25.82 0.6K
15:33 25.82 25.83 25.82 25.83 0.2K
15:34 25.82 25.96 25.82 25.96 3.5K
15:35 25.96 25.96 25.93 25.93 0.5K
15:36 25.93 26.02 25.93 26.00 2.4K
15:37 26.00 26.00 25.99 25.99 0.3K
15:38 25.99 25.99 25.99 25.99 0.0K
15:39 25.97 25.97 25.95 25.95 2.4K
15:40 25.95 25.95 25.89 25.90 1.0K
15:41 25.88 25.88 25.88 25.88 1.2K
15:42 25.88 25.91 25.88 25.88 1.7K
15:43 25.88 25.90 25.88 25.90 4.9K
15:44 25.90 25.90 25.83 25.83 2.3K
15:45 25.83 25.83 25.80 25.80 0.3K
15:46 25.83 25.83 25.79 25.79 1.3K
15:47 25.79 25.79 25.79 25.79 0.4K
15:48 25.79 25.79 25.79 25.79 0.6K
15:49 25.79 25.94 25.79 25.93 8.0K
15:50 25.93 25.99 25.93 25.99 1.1K
15:51 25.99 26.01 25.99 26.01 2.0K
15:52 25.97 25.97 25.90 25.93 4.4K
15:53 25.93 25.93 25.75 25.75 17.9K
15:54 25.75 25.87 25.75 25.87 1.9K
15:55 25.87 25.90 25.86 25.86 1.2K
15:56 25.86 25.86 25.75 25.75 5.6K
15:57 25.66 25.71 25.66 25.67 5.4K
15:58 25.67 25.67 25.63 25.63 7.3K
15:59 25.65 25.68 25.65 25.66 7.9K
16:00 25.66 25.66 24.34 25.62 55.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available