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 21.56 23.16 21.50 21.75 23.8K
09:32 21.63 21.75 21.61 21.75 1.1K
09:33 21.75 21.75 21.75 21.75 1.1K
09:34 21.49 21.49 21.30 21.30 3.3K
09:35 21.19 21.19 21.14 21.14 2.1K
09:36 21.05 21.05 20.84 20.84 6.3K
09:37 20.83 20.83 20.61 20.69 2.4K
09:38 20.69 20.69 20.49 20.60 8.4K
09:39 20.81 20.81 20.80 20.80 1.7K
09:40 20.80 20.80 20.80 20.80 1.3K
09:41 20.89 21.14 20.89 21.14 2.6K
09:42 21.14 21.17 21.14 21.17 1.5K
09:43 21.02 21.02 21.02 21.02 3.7K
09:44 21.04 21.04 21.04 21.04 1.3K
09:45 21.00 21.21 21.00 21.18 3.8K
09:46 21.18 21.18 20.89 20.89 2.6K
09:47 20.89 20.89 20.77 20.77 1.2K
09:48 20.77 20.82 20.72 20.72 1.3K
09:49 20.82 20.82 20.73 20.73 1.3K
09:50 20.73 20.74 20.73 20.74 2.2K
09:51 20.78 20.88 20.78 20.88 3.1K
09:52 20.88 20.88 20.76 20.76 7.6K
09:53 20.48 20.51 20.48 20.51 4.4K
09:54 20.46 20.46 20.43 20.45 7.3K
09:55 20.45 20.45 20.40 20.40 0.7K
09:56 20.40 20.48 20.40 20.48 1.6K
09:57 20.42 20.48 20.41 20.41 4.6K
09:58 20.41 20.41 20.40 20.40 1.0K
09:59 20.40 20.40 20.40 20.40 0.2K
10:00 20.36 20.36 20.12 20.12 4.2K
10:01 20.16 20.18 20.12 20.18 6.0K
10:02 20.21 20.21 20.06 20.11 8.1K
10:03 20.08 20.13 20.08 20.13 1.1K
10:04 20.11 20.20 20.11 20.20 4.0K
10:05 20.11 20.26 20.11 20.20 1.2K
10:06 20.27 20.29 20.26 20.29 1.1K
10:07 20.29 20.29 20.19 20.19 4.7K
10:08 20.19 20.30 20.19 20.30 1.4K
10:09 20.20 20.20 20.20 20.20 1.1K
10:10 20.20 20.23 20.18 20.23 1.2K
10:11 20.23 20.30 20.23 20.24 3.5K
10:12 20.24 20.38 20.24 20.25 4.7K
10:13 20.25 20.25 20.19 20.19 2.3K
10:14 20.17 20.17 20.15 20.16 5.6K
10:15 20.14 20.14 20.01 20.01 6.4K
10:16 20.01 20.21 20.01 20.14 1.8K
10:17 20.18 20.21 20.10 20.10 1.8K
10:18 20.10 20.10 20.00 20.00 3.8K
10:19 19.99 20.06 19.99 20.01 1.3K
10:20 20.01 20.01 19.99 20.00 0.6K
10:21 19.99 20.12 19.99 20.02 3.5K
10:22 20.02 20.02 20.02 20.02 0.7K
10:23 20.05 20.05 19.99 19.99 4.9K
10:24 20.00 20.10 19.95 19.95 7.6K
10:25 19.95 19.98 19.95 19.98 0.3K
10:26 19.98 19.98 19.98 19.98 0.3K
10:27 19.92 19.92 19.89 19.89 1.6K
10:28 19.89 19.89 19.89 19.89 0.8K
10:29 19.83 19.84 19.83 19.83 1.6K
10:30 19.79 19.79 19.79 19.79 0.9K
10:31 19.75 19.77 19.72 19.73 2.5K
10:32 19.81 19.83 19.79 19.81 4.0K
10:33 19.81 19.84 19.81 19.82 1.0K
10:34 19.82 19.84 19.82 19.84 0.8K
10:35 19.84 19.86 19.84 19.86 1.5K
10:36 19.91 19.94 19.90 19.94 6.2K
10:37 19.94 19.94 19.94 19.94 0.2K
10:38 19.96 20.00 19.96 19.97 4.2K
10:39 19.97 20.04 19.97 20.00 1.6K
10:40 20.00 20.00 19.98 19.98 0.8K
10:41 19.93 19.98 19.93 19.98 0.7K
10:42 19.98 20.02 19.98 20.00 0.8K
10:43 20.00 20.00 20.00 20.00 0.7K
10:44 20.00 20.00 19.92 19.96 2.3K
10:45 19.96 19.96 19.96 19.96 0.0K
10:46 19.96 19.96 19.96 19.96 0.0K
10:47 19.94 19.94 19.90 19.91 1.6K
10:48 19.91 19.92 19.90 19.92 4.7K
10:49 19.91 19.92 19.91 19.91 7.7K
10:50 19.92 19.92 19.87 19.88 4.4K
10:51 19.85 19.87 19.80 19.80 4.2K
10:52 19.80 19.80 19.73 19.78 2.0K
10:53 19.77 19.77 19.77 19.77 0.3K
10:54 19.77 19.77 19.77 19.77 1.4K
10:55 19.77 19.78 19.77 19.78 0.2K
10:56 19.81 19.85 19.73 19.75 5.9K
10:57 19.85 19.88 19.85 19.88 1.4K
10:58 19.90 19.93 19.86 19.90 0.6K
10:59 19.88 19.94 19.88 19.92 1.6K
11:00 19.88 19.93 19.88 19.90 0.8K
11:01 19.94 19.95 19.94 19.94 1.5K
11:02 19.94 19.98 19.91 19.91 4.3K
11:03 19.89 19.89 19.82 19.83 2.5K
11:04 19.85 19.90 19.85 19.90 0.3K
11:05 19.90 19.90 19.85 19.85 1.7K
11:06 19.85 19.85 19.84 19.85 0.6K
11:07 19.84 19.90 19.84 19.90 1.2K
11:08 19.90 19.93 19.89 19.93 1.8K
11:09 19.93 19.96 19.90 19.90 1.9K
11:10 19.89 19.95 19.89 19.95 1.3K
11:11 19.94 19.95 19.94 19.95 0.8K
11:12 19.95 19.97 19.95 19.97 1.3K
11:13 19.97 20.00 19.95 20.00 2.8K
11:14 20.02 20.05 20.01 20.05 2.7K
11:15 19.99 20.03 19.99 20.03 2.5K
11:16 20.07 20.07 19.97 20.04 4.0K
11:17 20.01 20.19 20.01 20.19 8.0K
11:18 20.19 20.21 20.19 20.21 1.7K
11:19 20.21 20.21 20.08 20.08 5.0K
11:20 20.00 20.13 20.00 20.13 50.0K
11:21 20.19 20.19 20.19 20.19 0.4K
11:22 20.19 20.25 20.19 20.25 0.8K
11:23 20.27 20.28 20.27 20.28 1.0K
11:24 20.28 20.28 20.21 20.21 1.1K
11:25 20.21 20.25 20.20 20.20 2.1K
11:26 20.20 20.20 20.19 20.19 0.4K
11:27 20.19 20.20 20.19 20.20 0.3K
11:28 20.20 20.24 20.20 20.24 0.5K
11:29 20.24 20.24 20.24 20.24 1.3K
11:30 20.24 20.24 20.17 20.17 1.3K
11:31 20.23 20.31 20.23 20.31 2.6K
11:32 20.31 20.32 20.31 20.32 0.2K
11:33 20.34 20.45 20.34 20.45 4.0K
11:34 20.45 20.45 20.40 20.42 0.5K
11:35 20.45 20.48 20.45 20.48 1.8K
11:36 20.46 20.48 20.46 20.46 2.4K
11:37 20.46 20.51 20.46 20.51 0.8K
11:38 20.56 20.62 20.56 20.62 2.0K
11:39 20.63 20.68 20.62 20.65 2.0K
11:40 20.65 20.65 20.59 20.59 2.2K
11:41 20.59 20.59 20.59 20.59 0.8K
11:42 20.61 20.61 20.61 20.61 0.9K
11:43 20.61 20.61 20.54 20.61 1.6K
11:44 20.53 20.57 20.52 20.52 3.0K
11:45 20.47 20.53 20.47 20.50 1.2K
11:46 20.53 20.53 20.46 20.50 3.2K
11:47 20.50 20.60 20.50 20.60 1.7K
11:48 20.60 20.63 20.60 20.61 0.5K
11:49 20.61 20.66 20.61 20.65 2.0K
11:50 20.65 20.65 20.63 20.63 0.5K
11:51 20.61 20.61 20.51 20.51 1.7K
11:52 20.50 20.50 20.47 20.47 0.8K
11:53 20.47 20.47 20.44 20.44 0.8K
11:54 20.44 20.47 20.44 20.45 0.6K
11:55 20.47 20.48 20.42 20.42 1.0K
11:56 20.44 20.44 20.44 20.44 1.2K
11:57 20.44 20.44 20.37 20.37 1.0K
11:58 20.37 20.37 20.32 20.33 0.8K
11:59 20.33 20.35 20.33 20.35 0.4K
12:00 20.35 20.35 20.35 20.35 0.5K
12:01 20.34 20.39 20.32 20.39 1.7K
12:02 20.39 20.39 20.39 20.39 1.3K
12:03 20.39 20.39 20.39 20.39 0.3K
12:04 20.31 20.31 20.20 20.22 2.4K
12:05 20.28 20.28 20.28 20.28 0.5K
12:06 20.28 20.28 20.20 20.20 0.5K
12:07 20.20 20.20 20.20 20.20 1.1K
12:08 20.20 20.20 20.17 20.17 0.2K
12:09 20.22 20.22 20.22 20.22 1.0K
12:10 20.25 20.25 20.25 20.25 0.4K
12:11 20.25 20.30 20.24 20.24 1.0K
12:12 20.24 20.24 20.19 20.19 0.4K
12:13 20.31 20.31 20.26 20.26 0.4K
12:14 20.32 20.32 20.17 20.17 3.2K
12:15 20.17 20.17 20.17 20.17 0.3K
12:16 20.14 20.15 20.14 20.15 3.8K
12:17 20.15 20.16 20.15 20.16 3.1K
12:18 20.11 20.11 20.10 20.10 0.4K
12:19 20.10 20.10 20.06 20.06 1.1K
12:20 20.09 20.14 20.09 20.14 2.8K
12:21 20.14 20.14 20.11 20.11 1.1K
12:22 20.11 20.12 20.11 20.12 0.9K
12:23 20.16 20.16 20.16 20.16 1.4K
12:24 20.16 20.21 20.16 20.17 0.4K
12:25 20.21 20.21 20.21 20.21 0.7K
12:26 20.25 20.25 20.20 20.24 1.1K
12:27 20.24 20.24 20.20 20.20 0.4K
12:28 20.20 20.20 20.16 20.16 0.5K
12:29 20.19 20.19 20.19 20.19 0.4K
12:30 20.19 20.22 20.19 20.22 0.4K
12:31 20.22 20.22 20.16 20.20 0.8K
12:32 20.20 20.24 20.20 20.24 3.9K
12:33 20.24 20.27 20.24 20.26 1.8K
12:34 20.26 20.26 20.19 20.19 0.8K
12:35 20.19 20.19 20.19 20.19 0.2K
12:36 20.23 20.23 20.21 20.21 0.7K
12:37 20.21 20.21 20.21 20.21 0.3K
12:38 20.19 20.19 20.19 20.19 0.5K
12:39 20.19 20.19 20.14 20.14 0.9K
12:40 20.17 20.17 20.08 20.08 1.6K
12:41 20.08 20.08 20.04 20.04 0.2K
12:42 20.04 20.04 20.04 20.04 0.2K
12:43 20.07 20.07 20.07 20.07 0.7K
12:44 20.07 20.07 20.07 20.07 2.2K
12:45 20.10 20.10 20.05 20.05 0.5K
12:46 20.05 20.05 20.05 20.05 0.2K
12:47 20.07 20.12 20.07 20.07 0.7K
12:48 20.04 20.04 20.04 20.04 0.5K
12:49 20.04 20.04 20.04 20.04 0.2K
12:50 20.04 20.06 20.04 20.06 0.4K
12:51 20.01 20.01 20.00 20.00 8.5K
12:52 20.00 20.00 20.00 20.00 0.0K
12:53 20.00 20.00 19.99 19.99 1.0K
12:54 20.00 20.00 19.97 19.97 3.3K
12:55 19.97 19.97 19.93 19.93 1.1K
12:56 19.93 19.93 19.93 19.93 0.2K
12:57 19.93 19.93 19.93 19.93 0.1K
12:58 19.93 19.93 19.90 19.90 0.9K
12:59 19.90 19.90 19.77 19.77 0.6K
13:00 19.77 19.78 19.77 19.78 1.2K
13:01 19.78 19.78 19.77 19.77 0.2K
13:02 19.74 19.77 19.74 19.77 2.5K
13:03 19.77 19.77 19.72 19.72 1.5K
13:04 19.72 19.80 19.72 19.72 0.5K
13:05 19.72 19.78 19.72 19.78 1.3K
13:06 19.78 19.78 19.78 19.78 0.3K
13:07 19.69 19.69 19.69 19.69 0.2K
13:08 19.66 19.66 19.66 19.66 0.6K
13:09 19.66 19.66 19.65 19.65 0.4K
13:10 19.65 19.65 19.64 19.64 1.1K
13:11 19.67 19.67 19.67 19.67 0.1K
13:12 19.63 19.63 19.55 19.60 4.5K
13:13 19.60 19.61 19.56 19.56 0.8K
13:14 19.55 19.58 19.54 19.58 1.8K
13:15 19.61 19.61 19.61 19.61 3.1K
13:16 19.61 19.61 19.61 19.61 0.1K
13:17 19.62 19.67 19.58 19.64 2.7K
13:18 19.61 19.62 19.61 19.62 0.8K
13:19 19.62 19.62 19.62 19.62 0.1K
13:20 19.62 19.68 19.62 19.68 2.2K
13:21 19.68 19.68 19.68 19.68 0.5K
13:22 19.68 19.78 19.68 19.71 2.1K
13:23 19.71 19.73 19.71 19.73 1.2K
13:24 19.73 19.73 19.73 19.73 0.2K
13:25 19.73 19.74 19.73 19.74 0.9K
13:26 19.75 19.76 19.75 19.76 0.9K
13:27 19.74 19.74 19.72 19.72 1.6K
13:28 19.72 19.72 19.72 19.72 0.2K
13:29 19.76 19.80 19.76 19.80 1.2K
13:30 19.80 19.80 19.80 19.80 0.1K
13:31 19.80 19.81 19.80 19.81 0.3K
13:32 19.81 19.81 19.75 19.76 1.2K
13:33 19.76 19.79 19.76 19.76 0.6K
13:34 19.76 19.76 19.76 19.76 0.8K
13:35 19.76 19.76 19.73 19.73 1.1K
13:36 19.73 19.74 19.73 19.74 0.7K
13:37 19.73 19.73 19.70 19.70 1.7K
13:38 19.70 19.70 19.62 19.62 1.4K
13:39 19.62 19.67 19.62 19.67 2.1K
13:40 19.67 19.69 19.67 19.69 3.2K
13:41 19.69 19.69 19.69 19.69 0.1K
13:42 19.69 19.69 19.69 19.69 0.7K
13:43 19.69 19.69 19.67 19.67 0.7K
13:44 19.67 19.72 19.67 19.72 0.7K
13:45 19.72 19.72 19.72 19.72 0.2K
13:46 19.72 19.72 19.69 19.69 1.3K
13:47 19.69 19.71 19.66 19.66 1.3K
13:48 19.66 19.66 19.64 19.64 3.0K
13:49 19.64 19.64 19.63 19.63 0.5K
13:50 19.63 19.63 19.61 19.61 0.6K
13:51 19.61 19.61 19.61 19.61 0.0K
13:52 19.61 19.61 19.60 19.60 1.0K
13:53 19.60 19.60 19.60 19.60 0.0K
13:54 19.60 19.69 19.60 19.69 1.2K
13:55 19.69 19.69 19.68 19.68 0.3K
13:56 19.68 19.71 19.68 19.68 0.7K
13:57 19.68 19.68 19.62 19.62 2.2K
13:58 19.62 19.65 19.62 19.65 0.4K
13:59 19.65 19.65 19.62 19.62 1.1K
14:00 19.62 19.62 19.59 19.59 0.9K
14:01 19.59 19.59 19.56 19.56 1.3K
14:02 19.56 19.56 19.56 19.56 0.1K
14:03 19.56 19.56 19.56 19.56 0.6K
14:04 19.56 19.58 19.56 19.58 0.3K
14:05 19.58 19.58 19.58 19.58 0.2K
14:06 19.54 19.54 19.54 19.54 1.1K
14:07 19.54 19.54 19.53 19.53 1.1K
14:08 19.53 19.53 19.50 19.50 1.9K
14:09 19.50 19.50 19.43 19.43 0.3K
14:10 19.48 19.48 19.46 19.46 5.5K
14:11 19.48 19.53 19.48 19.53 1.2K
14:12 19.51 19.52 19.46 19.52 4.1K
14:13 19.52 19.52 19.47 19.52 2.2K
14:14 19.52 19.52 19.48 19.48 0.8K
14:15 19.48 19.48 19.48 19.48 0.1K
14:16 19.49 19.51 19.49 19.51 0.5K
14:17 19.50 19.50 19.50 19.50 0.4K
14:18 19.50 19.50 19.50 19.50 0.1K
14:19 19.54 19.54 19.54 19.54 0.7K
14:20 19.55 19.55 19.48 19.48 1.7K
14:21 19.48 19.52 19.48 19.52 0.6K
14:22 19.52 19.53 19.52 19.53 1.1K
14:23 19.53 19.53 19.53 19.53 0.1K
14:24 19.53 19.53 19.53 19.53 0.1K
14:25 19.53 19.53 19.42 19.45 6.7K
14:26 19.40 19.46 19.40 19.44 2.2K
14:27 19.44 19.44 19.43 19.43 0.2K
14:28 19.43 19.44 19.43 19.43 0.7K
14:29 19.43 19.44 19.43 19.44 0.3K
14:30 19.44 19.48 19.44 19.48 2.0K
14:31 19.48 19.50 19.48 19.50 0.5K
14:32 19.47 19.47 19.46 19.46 4.9K
14:33 19.48 19.48 19.45 19.45 1.2K
14:34 19.45 19.45 19.45 19.45 0.5K
14:35 19.45 19.45 19.43 19.44 1.1K
14:36 19.45 19.45 19.45 19.45 0.6K
14:37 19.45 19.47 19.45 19.46 0.7K
14:38 19.46 19.52 19.46 19.52 0.5K
14:39 19.48 19.48 19.47 19.47 1.1K
14:40 19.47 19.49 19.47 19.49 0.5K
14:41 19.49 19.49 19.49 19.49 0.0K
14:42 19.46 19.46 19.46 19.46 1.2K
14:43 19.42 19.42 19.42 19.42 0.9K
14:44 19.46 19.48 19.46 19.48 1.0K
14:45 19.46 19.46 19.41 19.43 1.1K
14:46 19.43 19.43 19.39 19.39 4.3K
14:47 19.39 19.41 19.31 19.31 1.8K
14:48 19.31 19.35 19.31 19.35 2.7K
14:49 19.40 19.40 19.33 19.34 1.4K
14:50 19.34 19.36 19.34 19.36 0.6K
14:51 19.36 19.36 19.36 19.36 0.1K
14:52 19.36 19.39 19.36 19.39 0.3K
14:53 19.39 19.43 19.39 19.43 0.4K
14:54 19.43 19.43 19.37 19.38 1.3K
14:55 19.38 19.38 19.36 19.36 0.4K
14:56 19.36 19.36 19.29 19.30 1.7K
14:57 19.30 19.30 19.28 19.28 0.6K
14:58 19.28 19.30 19.28 19.30 0.9K
14:59 19.30 19.30 19.30 19.30 0.0K
15:00 19.33 19.34 19.29 19.29 1.6K
15:01 19.29 19.35 19.29 19.33 2.7K
15:02 19.33 19.37 19.33 19.37 0.9K
15:03 19.37 19.37 19.32 19.33 1.0K
15:04 19.33 19.33 19.31 19.33 1.2K
15:05 19.34 19.34 19.34 19.34 0.7K
15:06 19.34 19.34 19.34 19.34 1.7K
15:07 19.30 19.31 19.27 19.27 2.8K
15:08 19.28 19.28 19.25 19.25 0.6K
15:09 19.25 19.25 19.24 19.25 1.3K
15:10 19.24 19.24 19.23 19.23 2.3K
15:11 19.23 19.23 19.23 19.23 0.3K
15:12 19.23 19.28 19.23 19.28 0.6K
15:13 19.28 19.31 19.28 19.31 0.5K
15:14 19.31 19.37 19.31 19.37 1.2K
15:15 19.37 19.38 19.37 19.38 1.6K
15:16 19.35 19.40 19.35 19.40 3.2K
15:17 19.40 19.42 19.34 19.34 2.4K
15:18 19.33 19.33 19.26 19.26 2.4K
15:19 19.28 19.28 19.23 19.23 2.4K
15:20 19.29 19.32 19.29 19.32 1.9K
15:21 19.28 19.29 19.26 19.29 2.3K
15:22 19.29 19.30 19.28 19.30 2.5K
15:23 19.32 19.32 19.30 19.30 2.1K
15:24 19.31 19.37 19.31 19.34 2.7K
15:25 19.34 19.39 19.34 19.39 2.0K
15:26 19.39 19.40 19.37 19.37 4.3K
15:27 19.37 19.37 19.35 19.36 3.3K
15:28 19.36 19.44 19.36 19.43 2.3K
15:29 19.45 19.52 19.45 19.49 4.0K
15:30 19.48 19.48 19.43 19.43 2.5K
15:31 19.42 19.48 19.42 19.48 2.2K
15:32 19.48 19.50 19.45 19.45 1.3K
15:33 19.45 19.50 19.45 19.50 3.7K
15:34 19.50 19.51 19.50 19.51 3.0K
15:35 19.53 19.60 19.52 19.60 10.8K
15:36 19.62 19.70 19.62 19.70 4.9K
15:37 19.73 19.73 19.63 19.66 6.0K
15:38 19.60 19.61 19.46 19.49 4.7K
15:39 19.49 19.49 19.41 19.44 7.4K
15:40 19.41 19.54 19.41 19.54 6.7K
15:41 19.54 19.58 19.52 19.52 4.2K
15:42 19.47 19.47 19.38 19.38 3.1K
15:43 19.29 19.32 19.27 19.27 4.6K
15:44 19.26 19.38 19.26 19.38 4.6K
15:45 19.38 19.40 19.31 19.31 3.9K
15:46 19.32 19.34 19.32 19.34 2.6K
15:47 19.37 19.38 19.36 19.38 5.5K
15:48 19.38 19.41 19.35 19.40 3.4K
15:49 19.40 19.40 19.37 19.37 4.0K
15:50 19.37 19.43 19.36 19.43 8.3K
15:51 19.44 19.46 19.42 19.42 6.1K
15:52 19.42 19.44 19.38 19.38 8.6K
15:53 19.36 19.37 19.32 19.37 8.4K
15:54 19.37 19.43 19.37 19.40 6.6K
15:55 19.39 19.40 19.35 19.35 5.8K
15:56 19.36 19.40 19.36 19.39 14.4K
15:57 19.38 19.38 19.36 19.36 10.4K
15:58 19.36 19.38 19.31 19.31 13.4K
15:59 19.24 19.32 19.24 19.31 21.5K
16:00 19.32 19.39 19.32 19.35 80.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available