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 20.23 20.70 20.07 20.23 20.2K
09:32 20.27 20.40 20.27 20.40 0.9K
09:33 20.40 20.40 20.26 20.40 2.9K
09:34 20.40 20.40 20.40 20.40 0.2K
09:35 20.40 20.53 20.40 20.53 0.8K
09:36 20.53 20.53 20.44 20.52 2.3K
09:37 20.52 20.52 20.22 20.22 4.7K
09:38 20.26 20.26 20.11 20.11 0.7K
09:39 20.27 20.27 20.27 20.27 0.2K
09:40 20.27 20.39 20.27 20.39 0.5K
09:41 20.39 20.39 20.39 20.39 0.0K
09:42 20.39 20.39 20.39 20.39 0.1K
09:43 20.39 20.39 20.39 20.39 0.2K
09:44 20.19 20.19 20.10 20.10 1.8K
09:45 20.11 20.11 20.08 20.08 5.4K
09:46 20.08 20.08 20.08 20.08 0.0K
09:47 20.01 20.01 20.01 20.01 0.2K
09:48 20.01 20.01 20.00 20.00 0.3K
09:49 20.00 20.00 20.00 20.00 0.1K
09:50 20.00 20.09 20.00 20.09 0.2K
09:51 20.09 20.09 19.98 19.98 1.2K
09:52 19.88 19.88 19.88 19.88 0.5K
09:53 19.88 19.88 19.84 19.84 2.4K
09:54 19.71 19.77 19.71 19.77 0.3K
09:55 19.77 19.77 19.71 19.71 0.7K
09:56 19.71 19.72 19.71 19.72 0.1K
09:57 19.72 19.72 19.60 19.60 0.9K
09:58 19.60 19.60 19.50 19.53 1.7K
09:59 19.53 19.53 19.50 19.50 0.8K
10:00 19.54 19.54 19.53 19.53 0.7K
10:01 19.53 19.62 19.46 19.62 3.5K
10:02 19.62 19.62 19.44 19.44 1.5K
10:03 19.44 19.59 19.44 19.59 0.7K
10:04 19.59 19.83 19.59 19.83 2.4K
10:05 19.83 19.83 19.83 19.83 0.0K
10:06 19.83 19.83 19.77 19.77 0.5K
10:07 19.77 19.85 19.77 19.85 0.4K
10:08 19.77 19.77 19.63 19.77 1.6K
10:09 19.77 19.77 19.72 19.72 0.2K
10:10 19.61 19.61 19.61 19.61 0.8K
10:11 19.61 19.61 19.44 19.46 0.5K
10:12 19.46 19.46 19.46 19.46 0.4K
10:13 19.46 19.55 19.46 19.55 0.3K
10:14 19.45 19.45 19.45 19.45 0.6K
10:15 19.45 19.55 19.45 19.55 0.3K
10:16 19.55 19.55 19.55 19.55 0.1K
10:17 19.55 19.55 19.52 19.52 3.1K
10:18 19.52 19.62 19.52 19.61 0.9K
10:19 19.61 19.69 19.56 19.56 3.6K
10:20 19.56 19.56 19.56 19.56 0.1K
10:21 19.56 19.72 19.56 19.72 0.6K
10:22 19.72 19.72 19.70 19.70 0.6K
10:23 19.61 19.61 19.61 19.61 0.3K
10:24 19.61 19.61 19.61 19.61 0.1K
10:25 19.61 19.67 19.61 19.67 1.4K
10:26 19.67 19.69 19.67 19.69 1.0K
10:27 19.69 19.72 19.69 19.72 1.5K
10:28 19.72 19.72 19.66 19.66 0.7K
10:29 19.59 19.59 19.59 19.59 0.5K
10:30 19.59 19.59 19.55 19.58 0.7K
10:31 19.58 19.58 19.58 19.58 0.5K
10:32 19.58 19.66 19.58 19.64 1.2K
10:33 19.64 19.64 19.60 19.60 0.3K
10:34 19.62 19.62 19.56 19.56 1.6K
10:35 19.61 19.61 19.54 19.54 1.7K
10:36 19.67 19.67 19.67 19.67 0.4K
10:37 19.65 19.65 19.65 19.65 0.2K
10:38 19.66 19.70 19.66 19.70 1.5K
10:39 19.70 19.73 19.70 19.73 0.5K
10:40 19.70 19.74 19.70 19.74 2.8K
10:41 19.74 19.74 19.72 19.72 0.8K
10:42 19.63 19.63 19.50 19.50 2.0K
10:43 19.50 19.60 19.43 19.43 2.1K
10:44 19.43 19.43 19.43 19.43 0.0K
10:45 19.43 19.43 19.43 19.43 0.2K
10:46 19.43 19.43 19.43 19.43 0.6K
10:47 19.43 19.43 19.43 19.43 0.2K
10:48 19.43 19.46 19.42 19.46 14.7K
10:49 19.46 19.46 19.46 19.46 0.3K
10:50 19.46 19.46 19.46 19.46 0.2K
10:51 19.46 19.48 19.46 19.48 0.8K
10:52 19.48 19.48 19.48 19.48 0.9K
10:53 19.48 19.48 19.48 19.48 0.2K
10:54 19.48 19.53 19.48 19.53 1.9K
10:55 19.53 19.53 19.51 19.51 1.9K
10:56 19.51 19.51 19.37 19.37 0.4K
10:57 19.37 19.37 19.37 19.37 0.1K
10:58 19.37 19.37 19.35 19.36 0.8K
10:59 19.36 19.36 19.36 19.36 0.8K
11:00 19.36 19.36 19.36 19.36 0.4K
11:01 19.49 19.53 19.49 19.53 3.0K
11:02 19.44 19.44 19.44 19.44 0.5K
11:03 19.44 19.44 19.44 19.44 0.3K
11:04 19.44 19.44 19.44 19.44 0.0K
11:05 19.44 19.50 19.44 19.50 0.2K
11:06 19.52 19.52 19.52 19.52 0.3K
11:07 19.53 19.55 19.53 19.55 1.1K
11:08 19.55 19.55 19.55 19.55 0.4K
11:09 19.44 19.49 19.44 19.49 1.1K
11:10 19.49 19.49 19.38 19.39 0.8K
11:11 19.47 19.47 19.47 19.47 0.8K
11:12 19.47 19.50 19.47 19.50 0.2K
11:13 19.50 19.50 19.43 19.43 0.3K
11:14 19.43 19.43 19.43 19.43 0.0K
11:15 19.43 19.43 19.43 19.43 0.1K
11:16 19.43 19.56 19.43 19.56 0.1K
11:17 19.56 19.56 19.53 19.53 0.5K
11:18 19.53 19.53 19.53 19.53 0.0K
11:19 19.53 19.57 19.53 19.57 0.2K
11:20 19.50 19.50 19.50 19.50 0.2K
11:21 19.50 19.59 19.50 19.58 0.8K
11:22 19.58 19.58 19.58 19.58 0.2K
11:23 19.58 19.58 19.53 19.53 0.3K
11:24 19.53 19.53 19.53 19.53 0.2K
11:25 19.53 19.53 19.53 19.53 0.2K
11:26 19.53 19.62 19.53 19.55 1.1K
11:27 19.54 19.60 19.46 19.46 3.0K
11:28 19.46 19.46 19.46 19.46 0.7K
11:29 19.46 19.46 19.46 19.46 0.0K
11:30 19.46 19.46 19.46 19.46 0.9K
11:31 19.53 19.53 19.53 19.53 0.2K
11:32 19.53 19.53 19.53 19.53 0.1K
11:33 19.53 19.53 19.53 19.53 0.0K
11:34 19.55 19.55 19.55 19.55 0.1K
11:35 19.55 19.55 19.55 19.55 0.1K
11:36 19.55 19.55 19.55 19.55 0.5K
11:37 19.55 19.55 19.55 19.55 0.3K
11:38 19.53 19.53 19.48 19.48 1.4K
11:39 19.48 19.49 19.48 19.49 0.4K
11:40 19.49 19.52 19.49 19.52 0.6K
11:41 19.52 19.52 19.52 19.52 0.0K
11:42 19.52 19.52 19.52 19.52 0.1K
11:43 19.52 19.52 19.52 19.52 2.0K
11:44 19.52 19.52 19.52 19.52 0.0K
11:45 19.52 19.72 19.52 19.72 0.4K
11:46 19.62 19.62 19.62 19.62 0.8K
11:47 19.62 19.62 19.59 19.59 2.4K
11:48 19.61 19.66 19.61 19.66 0.2K
11:49 19.66 19.66 19.66 19.66 0.1K
11:50 19.66 19.66 19.62 19.62 0.6K
11:51 19.62 19.62 19.61 19.61 0.9K
11:52 19.61 19.61 19.52 19.52 1.7K
11:53 19.50 19.50 19.49 19.49 1.2K
11:54 19.49 19.49 19.49 19.49 0.6K
11:55 19.42 19.42 19.42 19.42 0.2K
11:56 19.42 19.42 19.42 19.42 0.1K
11:57 19.42 19.42 19.38 19.38 2.1K
11:58 19.38 19.41 19.38 19.41 0.3K
11:59 19.37 19.37 19.33 19.37 1.5K
12:00 19.37 19.37 19.37 19.37 0.0K
12:01 19.37 19.37 19.36 19.36 1.0K
12:02 19.32 19.32 19.32 19.32 0.4K
12:03 19.32 19.32 19.32 19.32 0.3K
12:04 19.32 19.41 19.32 19.41 1.2K
12:05 19.44 19.46 19.44 19.46 1.3K
12:06 19.46 19.46 19.41 19.41 0.7K
12:07 19.41 19.48 19.41 19.48 0.6K
12:08 19.48 19.48 19.48 19.48 0.2K
12:09 19.48 19.48 19.45 19.45 0.4K
12:10 19.45 19.49 19.45 19.49 0.6K
12:11 19.49 19.49 19.49 19.49 0.6K
12:12 19.48 19.48 19.48 19.48 0.4K
12:13 19.48 19.48 19.43 19.47 1.0K
12:14 19.45 19.45 19.42 19.42 0.6K
12:15 19.43 19.43 19.42 19.42 1.3K
12:16 19.42 19.42 19.42 19.42 0.0K
12:17 19.42 19.42 19.42 19.42 0.0K
12:18 19.44 19.44 19.43 19.43 0.6K
12:19 19.43 19.43 19.39 19.39 0.2K
12:20 19.39 19.39 19.39 19.39 0.0K
12:21 19.39 19.39 19.39 19.39 0.3K
12:22 19.39 19.39 19.39 19.39 0.1K
12:23 19.39 19.39 19.39 19.39 0.2K
12:24 19.40 19.40 19.40 19.40 0.4K
12:25 19.40 19.40 19.40 19.40 0.1K
12:26 19.40 19.40 19.40 19.40 0.0K
12:27 19.40 19.40 19.39 19.39 0.5K
12:28 19.39 19.43 19.39 19.43 0.3K
12:29 19.43 19.43 19.40 19.40 0.2K
12:30 19.43 19.43 19.43 19.43 2.4K
12:31 19.38 19.38 19.38 19.38 2.5K
12:32 19.38 19.50 19.38 19.50 1.6K
12:33 19.50 19.50 19.45 19.45 0.6K
12:34 19.45 19.45 19.45 19.45 0.2K
12:35 19.45 19.45 19.45 19.45 0.4K
12:36 19.45 19.45 19.45 19.45 0.4K
12:37 19.45 19.46 19.45 19.46 0.1K
12:38 19.46 19.49 19.46 19.49 1.0K
12:39 19.49 19.49 19.49 19.49 0.2K
12:40 19.49 19.53 19.49 19.53 0.2K
12:41 19.53 19.53 19.53 19.53 0.1K
12:42 19.53 19.53 19.49 19.49 0.8K
12:43 19.49 19.49 19.48 19.48 0.6K
12:44 19.48 19.48 19.48 19.48 0.1K
12:45 19.48 19.49 19.44 19.44 1.2K
12:46 19.37 19.37 19.37 19.37 0.6K
12:47 19.37 19.37 19.36 19.36 1.1K
12:48 19.36 19.36 19.24 19.24 2.3K
12:49 19.24 19.24 19.20 19.20 0.5K
12:50 19.20 19.28 19.20 19.28 0.6K
12:51 19.28 19.28 19.28 19.28 0.2K
12:52 19.28 19.28 19.28 19.28 0.2K
12:53 19.28 19.37 19.28 19.37 1.0K
12:54 19.37 19.37 19.37 19.37 0.1K
12:55 19.35 19.35 19.35 19.35 0.5K
12:56 19.35 19.37 19.35 19.37 0.1K
12:57 19.37 19.37 19.35 19.35 0.3K
12:58 19.35 19.35 19.35 19.35 0.2K
12:59 19.35 19.36 19.35 19.36 0.6K
13:00 19.36 19.36 19.33 19.33 0.5K
13:01 19.33 19.36 19.33 19.35 0.7K
13:02 19.35 19.35 19.35 19.35 0.0K
13:03 19.35 19.35 19.35 19.35 0.3K
13:04 19.35 19.35 19.35 19.35 0.3K
13:05 19.35 19.35 19.35 19.35 0.1K
13:06 19.35 19.35 19.35 19.35 0.3K
13:07 19.35 19.35 19.35 19.35 0.0K
13:08 19.35 19.35 19.35 19.35 0.3K
13:09 19.35 19.35 19.35 19.35 0.0K
13:10 19.35 19.35 19.35 19.35 0.3K
13:11 19.35 19.35 19.34 19.34 0.6K
13:12 19.34 19.34 19.30 19.30 0.9K
13:13 19.30 19.30 19.30 19.30 0.1K
13:14 19.30 19.30 19.30 19.30 0.0K
13:15 19.28 19.28 19.28 19.28 0.2K
13:16 19.28 19.28 19.28 19.28 0.4K
13:17 19.28 19.30 19.27 19.27 0.5K
13:18 19.27 19.27 19.25 19.25 1.4K
13:19 19.24 19.24 19.24 19.24 0.2K
13:20 19.24 19.24 19.24 19.24 0.0K
13:21 19.24 19.24 19.24 19.24 0.0K
13:22 19.24 19.24 19.20 19.20 0.5K
13:23 19.20 19.20 19.20 19.20 0.3K
13:24 19.20 19.20 19.20 19.20 0.0K
13:25 19.25 19.25 19.25 19.25 0.4K
13:26 19.25 19.29 19.25 19.29 0.9K
13:27 19.29 19.29 19.22 19.22 0.8K
13:28 19.22 19.22 19.18 19.18 1.4K
13:29 19.18 19.18 19.18 19.18 0.2K
13:30 19.18 19.18 19.18 19.18 0.0K
13:31 19.18 19.18 19.18 19.18 0.0K
13:32 19.18 19.18 19.16 19.16 2.7K
13:33 19.16 19.16 19.16 19.16 0.0K
13:34 19.16 19.16 19.14 19.15 2.3K
13:35 19.11 19.15 19.11 19.15 0.5K
13:36 19.15 19.15 19.15 19.15 0.4K
13:37 19.15 19.15 19.15 19.15 0.1K
13:38 19.15 19.15 19.11 19.11 1.0K
13:39 19.11 19.11 19.11 19.11 0.0K
13:40 19.11 19.17 19.11 19.17 0.6K
13:41 19.17 19.17 19.14 19.14 0.4K
13:42 19.14 19.14 19.14 19.14 0.2K
13:43 19.14 19.17 19.14 19.17 2.0K
13:44 19.17 19.23 19.17 19.23 1.5K
13:45 19.23 19.23 19.18 19.18 0.5K
13:46 19.18 19.18 19.18 19.18 0.1K
13:47 19.18 19.18 19.18 19.18 0.2K
13:48 19.18 19.18 19.18 19.18 0.3K
13:49 19.18 19.18 19.14 19.14 0.6K
13:50 19.14 19.14 19.13 19.13 1.0K
13:51 19.13 19.19 19.13 19.17 1.7K
13:52 19.17 19.17 19.17 19.17 0.2K
13:53 19.19 19.20 19.18 19.20 1.2K
13:54 19.20 19.20 19.20 19.20 2.0K
13:55 19.20 19.20 19.20 19.20 0.1K
13:56 19.20 19.22 19.20 19.22 0.5K
13:57 19.22 19.22 19.22 19.22 0.2K
13:58 19.22 19.22 19.17 19.18 1.2K
13:59 19.18 19.18 19.14 19.14 0.5K
14:00 19.14 19.14 19.14 19.14 0.2K
14:01 19.14 19.14 19.14 19.14 0.6K
14:02 19.14 19.18 19.14 19.18 0.8K
14:03 19.18 19.18 19.18 19.18 0.2K
14:04 19.18 19.18 19.18 19.18 0.0K
14:05 19.18 19.25 19.18 19.25 0.4K
14:06 19.25 19.25 19.25 19.25 0.2K
14:07 19.25 19.25 19.25 19.25 0.4K
14:08 19.25 19.29 19.25 19.29 0.5K
14:09 19.31 19.31 19.28 19.28 3.1K
14:10 19.28 19.28 19.28 19.28 0.3K
14:11 19.26 19.26 19.26 19.26 0.9K
14:12 19.26 19.26 19.23 19.23 0.2K
14:13 19.24 19.24 19.24 19.24 0.4K
14:14 19.24 19.24 19.24 19.24 0.3K
14:15 19.24 19.31 19.24 19.31 1.1K
14:16 19.31 19.31 19.26 19.26 0.6K
14:17 19.26 19.26 19.23 19.23 0.7K
14:18 19.23 19.23 19.23 19.23 0.2K
14:19 19.23 19.23 19.23 19.23 0.1K
14:20 19.23 19.23 19.23 19.23 0.4K
14:21 19.23 19.26 19.23 19.26 0.6K
14:22 19.26 19.26 19.26 19.26 0.1K
14:23 19.26 19.26 19.26 19.26 0.3K
14:24 19.26 19.27 19.26 19.27 0.3K
14:25 19.27 19.33 19.27 19.33 0.6K
14:26 19.33 19.33 19.33 19.33 0.1K
14:27 19.33 19.33 19.30 19.30 0.1K
14:28 19.30 19.30 19.30 19.30 0.2K
14:29 19.30 19.30 19.30 19.30 0.2K
14:30 19.30 19.30 19.30 19.30 0.3K
14:31 19.30 19.30 19.30 19.30 0.1K
14:32 19.30 19.30 19.30 19.30 0.2K
14:33 19.30 19.30 19.30 19.30 0.2K
14:34 19.31 19.31 19.31 19.31 0.2K
14:35 19.32 19.36 19.32 19.36 0.6K
14:36 19.36 19.36 19.36 19.36 0.1K
14:37 19.36 19.36 19.36 19.36 0.2K
14:38 19.36 19.36 19.36 19.36 0.4K
14:39 19.36 19.36 19.36 19.36 0.4K
14:40 19.36 19.36 19.36 19.36 0.2K
14:41 19.37 19.37 19.37 19.37 1.4K
14:42 19.37 19.37 19.33 19.33 1.4K
14:43 19.33 19.33 19.33 19.33 0.1K
14:44 19.34 19.34 19.34 19.34 0.1K
14:45 19.34 19.34 19.34 19.34 0.0K
14:46 19.34 19.34 19.34 19.34 0.1K
14:47 19.34 19.34 19.34 19.34 0.2K
14:48 19.34 19.34 19.34 19.34 0.6K
14:49 19.34 19.34 19.34 19.34 0.1K
14:50 19.34 19.34 19.34 19.34 0.2K
14:51 19.34 19.34 19.34 19.34 0.8K
14:52 19.34 19.34 19.34 19.34 0.2K
14:53 19.34 19.34 19.34 19.34 0.9K
14:54 19.23 19.23 19.18 19.18 1.1K
14:55 19.18 19.23 19.18 19.23 0.1K
14:56 19.23 19.27 19.23 19.27 0.7K
14:57 19.27 19.27 19.27 19.27 0.1K
14:58 19.31 19.31 19.31 19.31 0.5K
14:59 19.31 19.35 19.31 19.35 1.1K
15:00 19.35 19.35 19.35 19.35 0.1K
15:01 19.28 19.39 19.28 19.39 1.2K
15:02 19.39 19.39 19.39 19.39 0.8K
15:03 19.39 19.52 19.39 19.52 2.3K
15:04 19.52 19.52 19.52 19.52 0.1K
15:05 19.48 19.48 19.33 19.33 2.2K
15:06 19.33 19.38 19.33 19.38 0.6K
15:07 19.38 19.38 19.30 19.30 1.2K
15:08 19.31 19.33 19.29 19.29 1.3K
15:09 19.29 19.31 19.26 19.26 1.6K
15:10 19.27 19.32 19.27 19.32 1.7K
15:11 19.32 19.32 19.22 19.22 0.5K
15:12 19.22 19.22 19.22 19.22 0.3K
15:13 19.22 19.25 19.22 19.25 0.6K
15:14 19.25 19.25 19.25 19.25 0.3K
15:15 19.25 19.25 19.25 19.25 0.0K
15:16 19.25 19.25 19.24 19.24 0.2K
15:17 19.29 19.31 19.29 19.31 0.8K
15:18 19.31 19.31 19.31 19.31 0.4K
15:19 19.31 19.31 19.30 19.30 1.4K
15:20 19.30 19.33 19.30 19.33 0.5K
15:21 19.33 19.33 19.33 19.33 0.3K
15:22 19.33 19.33 19.33 19.33 0.0K
15:23 19.33 19.38 19.33 19.36 0.7K
15:24 19.36 19.36 19.36 19.36 0.1K
15:25 19.36 19.37 19.36 19.37 0.3K
15:26 19.37 19.38 19.37 19.38 2.1K
15:27 19.35 19.35 19.32 19.33 1.1K
15:28 19.33 19.33 19.30 19.30 0.5K
15:29 19.30 19.30 19.30 19.30 0.7K
15:30 19.30 19.30 19.30 19.30 0.7K
15:31 19.30 19.30 19.30 19.30 0.6K
15:32 19.30 19.30 19.30 19.30 0.4K
15:33 19.32 19.32 19.32 19.32 0.2K
15:34 19.31 19.37 19.31 19.37 1.2K
15:35 19.38 19.40 19.38 19.40 0.9K
15:36 19.40 19.41 19.40 19.41 0.9K
15:37 19.34 19.41 19.34 19.36 2.0K
15:38 19.36 19.36 19.36 19.36 0.2K
15:39 19.36 19.38 19.36 19.38 0.6K
15:40 19.38 19.38 19.36 19.36 0.6K
15:41 19.37 19.37 19.33 19.33 1.6K
15:42 19.33 19.33 19.33 19.33 0.3K
15:43 19.33 19.33 19.33 19.33 2.3K
15:44 19.30 19.30 19.30 19.30 0.4K
15:45 19.30 19.35 19.30 19.35 0.4K
15:46 19.34 19.34 19.31 19.31 2.4K
15:47 19.32 19.36 19.30 19.36 1.6K
15:48 19.36 19.39 19.35 19.39 1.9K
15:49 19.39 19.39 19.36 19.36 3.1K
15:50 19.36 19.38 19.36 19.37 2.2K
15:51 19.34 19.35 19.33 19.33 1.6K
15:52 19.33 19.35 19.32 19.32 1.6K
15:53 19.35 19.36 19.35 19.36 1.5K
15:54 19.37 19.39 19.36 19.36 5.0K
15:55 19.36 19.36 19.35 19.35 1.6K
15:56 19.30 19.30 19.24 19.24 4.5K
15:57 19.22 19.30 19.22 19.30 4.9K
15:58 19.30 19.35 19.30 19.35 3.6K
15:59 19.37 19.40 19.37 19.40 6.8K
16:00 19.40 20.00 19.34 19.35 61.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available