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 20.96 21.19 20.50 21.19 13.7K
09:32 21.03 21.34 21.03 21.30 12.4K
09:33 21.30 21.30 20.84 20.90 2.6K
09:34 20.90 20.90 20.90 20.90 0.1K
09:35 20.90 20.90 20.79 20.79 1.4K
09:36 20.79 20.79 20.79 20.79 0.1K
09:37 20.79 20.79 20.74 20.74 0.2K
09:38 20.74 21.04 20.74 21.04 2.2K
09:39 21.04 21.20 21.04 21.20 0.5K
09:40 21.20 21.20 21.20 21.20 0.9K
09:41 21.20 21.20 21.20 21.20 0.2K
09:42 21.20 21.38 21.20 21.38 2.4K
09:43 21.38 21.38 21.38 21.38 2.8K
09:44 21.38 21.38 21.33 21.33 1.9K
09:45 21.33 21.33 21.33 21.33 0.1K
09:46 21.33 21.33 21.04 21.04 4.3K
09:47 21.16 21.16 21.16 21.16 1.8K
09:48 21.16 21.16 21.16 21.16 0.1K
09:49 21.05 21.05 21.00 21.00 2.8K
09:50 21.00 21.00 21.00 21.00 0.3K
09:51 21.00 21.00 20.95 20.95 1.5K
09:52 20.95 20.95 20.95 20.95 0.3K
09:53 20.95 20.95 20.95 20.95 0.3K
09:54 20.95 20.95 20.95 20.95 0.3K
09:55 20.95 20.95 20.84 20.84 0.8K
09:56 20.84 20.84 20.68 20.68 1.1K
09:57 20.68 20.79 20.68 20.79 0.5K
09:58 20.79 20.79 20.79 20.79 0.4K
09:59 20.79 20.79 20.79 20.79 0.3K
10:00 20.79 20.84 20.79 20.84 0.2K
10:01 20.84 20.84 20.84 20.84 0.1K
10:02 20.84 20.84 20.50 20.50 2.6K
10:03 20.50 20.50 20.50 20.50 0.7K
10:04 20.50 20.50 20.40 20.48 1.9K
10:05 20.48 20.48 20.48 20.48 0.1K
10:06 20.47 20.47 20.47 20.47 0.2K
10:07 20.60 20.60 20.55 20.55 2.0K
10:08 20.55 20.57 20.55 20.57 0.8K
10:09 20.56 20.56 20.50 20.50 1.0K
10:10 20.50 20.51 20.50 20.51 0.5K
10:11 20.46 20.46 20.46 20.46 0.4K
10:12 20.46 20.46 20.46 20.46 0.2K
10:13 20.58 20.58 20.44 20.44 1.4K
10:14 20.44 20.53 20.44 20.53 0.3K
10:15 20.53 20.53 20.33 20.33 0.4K
10:16 20.33 20.40 20.33 20.40 0.4K
10:17 20.40 20.40 20.40 20.40 0.1K
10:18 20.40 20.40 20.40 20.40 0.1K
10:19 20.40 20.40 20.40 20.40 0.1K
10:20 20.40 20.40 20.40 20.40 0.1K
10:21 20.40 20.43 20.40 20.43 0.8K
10:22 20.43 20.43 20.43 20.43 0.2K
10:23 20.43 20.43 20.43 20.43 0.0K
10:24 20.43 20.43 20.25 20.25 1.3K
10:25 20.25 20.25 20.25 20.25 0.3K
10:26 20.25 20.25 20.25 20.25 2.1K
10:27 20.27 20.27 20.14 20.14 1.0K
10:28 20.14 20.26 20.14 20.26 0.3K
10:29 20.26 20.26 20.18 20.18 0.4K
10:30 20.18 20.18 20.00 20.00 4.4K
10:31 20.00 20.00 20.00 20.00 0.4K
10:32 20.00 20.00 20.00 20.00 1.0K
10:33 20.06 20.06 20.01 20.01 5.0K
10:34 20.01 20.01 19.90 19.90 2.6K
10:35 19.95 19.95 19.85 19.90 3.3K
10:36 19.91 19.91 19.85 19.85 4.7K
10:37 19.85 19.85 19.74 19.74 2.1K
10:38 19.74 19.74 19.74 19.74 0.7K
10:39 19.74 19.76 19.69 19.69 2.6K
10:40 19.69 19.76 19.69 19.72 2.5K
10:41 19.72 19.72 19.72 19.72 0.5K
10:42 19.72 19.72 19.54 19.61 5.1K
10:43 19.50 19.50 19.50 19.50 1.0K
10:44 19.50 19.61 19.50 19.50 3.6K
10:45 19.50 19.62 19.50 19.62 0.9K
10:46 19.62 19.62 19.58 19.58 0.6K
10:47 19.58 19.58 19.57 19.57 0.1K
10:48 19.60 19.66 19.60 19.66 2.0K
10:49 19.66 19.66 19.66 19.66 0.3K
10:50 19.65 19.65 19.65 19.65 0.9K
10:51 19.60 19.60 19.54 19.54 4.0K
10:52 19.54 19.63 19.54 19.63 4.2K
10:53 19.63 19.63 19.63 19.63 0.1K
10:54 19.63 19.63 19.63 19.63 0.4K
10:55 19.63 19.63 19.62 19.63 1.3K
10:56 19.63 19.63 19.41 19.59 2.9K
10:57 19.59 19.59 19.59 19.59 0.0K
10:58 19.59 19.59 19.59 19.59 1.0K
10:59 19.73 19.73 19.65 19.65 2.0K
11:00 19.66 19.66 19.66 19.66 0.3K
11:01 19.66 19.74 19.66 19.74 0.5K
11:02 19.74 19.74 19.74 19.74 0.1K
11:03 19.74 19.74 19.72 19.72 0.5K
11:04 19.70 19.70 19.59 19.59 2.2K
11:05 19.59 19.59 19.59 19.59 0.0K
11:06 19.59 19.59 19.59 19.59 0.3K
11:07 19.59 19.70 19.59 19.70 0.3K
11:08 19.62 19.62 19.62 19.62 2.4K
11:09 19.62 19.66 19.62 19.66 0.2K
11:10 19.66 19.66 19.66 19.66 0.1K
11:11 19.66 19.70 19.66 19.70 0.2K
11:12 19.70 19.73 19.70 19.73 3.0K
11:13 19.73 19.75 19.73 19.75 1.7K
11:14 19.77 19.77 19.77 19.77 0.9K
11:15 19.78 19.79 19.75 19.79 2.1K
11:16 19.79 19.79 19.79 19.79 0.0K
11:17 19.79 19.79 19.79 19.79 0.6K
11:18 19.79 19.84 19.79 19.84 1.6K
11:19 19.84 19.84 19.84 19.84 0.0K
11:20 19.84 19.84 19.84 19.84 0.4K
11:21 19.84 19.84 19.84 19.84 0.1K
11:22 19.84 19.86 19.84 19.86 0.3K
11:23 19.86 19.86 19.86 19.86 0.2K
11:24 19.87 19.92 19.87 19.92 1.5K
11:25 19.92 19.98 19.92 19.98 1.3K
11:26 19.98 19.98 19.92 19.92 3.7K
11:27 19.92 19.92 19.82 19.82 1.6K
11:28 19.82 19.82 19.82 19.82 0.0K
11:29 19.82 19.82 19.82 19.82 1.3K
11:30 19.82 19.82 19.75 19.75 1.5K
11:31 19.75 19.86 19.75 19.86 1.3K
11:32 19.88 19.88 19.84 19.84 1.8K
11:33 19.84 19.84 19.84 19.84 0.1K
11:34 19.84 19.84 19.80 19.80 1.5K
11:35 19.77 19.77 19.77 19.77 2.6K
11:36 19.77 19.82 19.77 19.82 2.0K
11:37 19.88 19.88 19.83 19.83 0.8K
11:38 19.83 19.83 19.83 19.83 1.1K
11:39 19.83 19.83 19.83 19.83 0.0K
11:40 19.83 19.83 19.80 19.80 1.2K
11:41 19.80 19.80 19.80 19.80 0.1K
11:42 19.77 19.77 19.77 19.77 0.2K
11:43 19.77 19.77 19.77 19.77 0.1K
11:44 19.73 19.75 19.73 19.75 2.2K
11:45 19.75 19.75 19.71 19.71 0.3K
11:46 19.71 19.71 19.71 19.71 0.1K
11:47 19.71 19.71 19.71 19.71 0.0K
11:48 19.71 19.80 19.71 19.78 1.7K
11:49 19.78 19.78 19.78 19.78 0.8K
11:50 19.79 19.79 19.78 19.78 0.9K
11:51 19.78 19.78 19.77 19.77 0.3K
11:52 19.77 19.78 19.77 19.78 0.3K
11:53 19.78 19.78 19.78 19.78 0.1K
11:54 19.78 19.83 19.78 19.83 0.3K
11:55 19.83 19.83 19.83 19.83 0.0K
11:56 19.83 19.83 19.78 19.78 0.1K
11:57 19.78 19.78 19.78 19.78 0.4K
11:58 19.78 19.78 19.74 19.74 0.3K
11:59 19.74 19.74 19.74 19.74 0.6K
12:00 19.74 19.74 19.74 19.74 0.3K
12:01 19.74 19.74 19.71 19.71 0.7K
12:02 19.71 19.74 19.71 19.74 0.3K
12:03 19.74 19.74 19.74 19.74 0.5K
12:04 19.74 19.74 19.74 19.74 0.1K
12:05 19.74 19.74 19.74 19.74 0.1K
12:06 19.77 19.77 19.77 19.77 1.4K
12:07 19.77 19.79 19.77 19.79 0.7K
12:08 19.83 19.86 19.83 19.86 2.8K
12:09 19.86 19.86 19.86 19.86 0.1K
12:10 19.86 19.86 19.84 19.84 0.4K
12:11 19.84 19.86 19.84 19.86 6.2K
12:12 19.86 19.95 19.86 19.95 1.6K
12:13 19.92 19.92 19.92 19.92 1.7K
12:14 19.92 19.92 19.82 19.82 2.9K
12:15 19.89 19.90 19.89 19.90 1.6K
12:16 19.90 19.90 19.89 19.89 1.8K
12:17 19.90 19.90 19.82 19.82 1.3K
12:18 19.82 19.82 19.82 19.82 0.1K
12:19 19.72 19.72 19.72 19.72 1.5K
12:20 19.81 19.83 19.74 19.74 2.9K
12:21 19.74 19.76 19.74 19.76 0.7K
12:22 19.76 19.76 19.76 19.76 0.5K
12:23 19.76 19.76 19.76 19.76 0.2K
12:24 19.64 19.70 19.64 19.70 2.1K
12:25 19.70 19.70 19.68 19.68 0.3K
12:26 19.68 19.68 19.68 19.68 0.5K
12:27 19.64 19.64 19.64 19.64 0.4K
12:28 19.64 19.64 19.63 19.63 0.3K
12:29 19.61 19.61 19.61 19.61 0.8K
12:30 19.61 19.61 19.58 19.58 0.4K
12:31 19.58 19.58 19.56 19.56 0.2K
12:32 19.56 19.57 19.56 19.57 1.3K
12:33 19.57 19.57 19.57 19.57 0.2K
12:34 19.57 19.57 19.57 19.57 0.5K
12:35 19.57 19.57 19.57 19.57 0.0K
12:36 19.57 19.57 19.57 19.57 0.5K
12:37 19.51 19.51 19.51 19.51 0.2K
12:38 19.51 19.51 19.51 19.51 0.0K
12:39 19.51 19.51 19.51 19.51 0.1K
12:40 19.51 19.51 19.51 19.51 0.1K
12:41 19.64 19.64 19.59 19.59 0.6K
12:42 19.59 19.59 19.59 19.59 0.5K
12:43 19.59 19.59 19.53 19.53 0.3K
12:44 19.53 19.53 19.53 19.53 0.0K
12:45 19.53 19.58 19.53 19.54 0.3K
12:46 19.54 19.54 19.54 19.54 0.2K
12:47 19.54 19.58 19.54 19.58 0.1K
12:48 19.58 19.58 19.58 19.58 0.6K
12:49 19.54 19.58 19.54 19.54 0.9K
12:50 19.54 19.54 19.54 19.54 0.1K
12:51 19.58 19.64 19.58 19.61 6.4K
12:52 19.61 19.61 19.60 19.60 0.6K
12:53 19.60 19.60 19.54 19.54 0.2K
12:54 19.54 19.54 19.54 19.54 0.1K
12:55 19.54 19.54 19.54 19.54 0.0K
12:56 19.54 19.54 19.54 19.54 0.3K
12:57 19.60 19.60 19.60 19.60 0.5K
12:58 19.60 19.60 19.60 19.60 0.1K
12:59 19.56 19.64 19.56 19.64 0.7K
13:00 19.64 19.64 19.64 19.64 0.0K
13:01 19.64 19.64 19.64 19.64 0.4K
13:02 19.64 19.64 19.59 19.59 0.2K
13:03 19.59 19.59 19.59 19.59 0.1K
13:04 19.59 19.63 19.59 19.63 0.5K
13:05 19.63 19.63 19.63 19.63 0.1K
13:06 19.63 19.63 19.62 19.63 1.8K
13:07 19.63 19.69 19.63 19.69 1.1K
13:08 19.69 19.69 19.69 19.69 0.5K
13:09 19.69 19.77 19.69 19.77 0.4K
13:10 19.72 19.73 19.72 19.73 1.2K
13:11 19.73 19.75 19.73 19.75 1.5K
13:12 19.71 19.71 19.62 19.62 2.4K
13:13 19.62 19.62 19.62 19.62 0.2K
13:14 19.62 19.64 19.62 19.64 0.2K
13:15 19.64 19.74 19.64 19.74 0.7K
13:16 19.74 19.74 19.74 19.74 0.0K
13:17 19.74 19.74 19.67 19.67 0.5K
13:18 19.67 19.67 19.67 19.67 0.0K
13:19 19.67 19.71 19.67 19.71 0.6K
13:20 19.71 19.71 19.71 19.71 0.6K
13:21 19.71 19.71 19.57 19.61 3.3K
13:22 19.61 19.61 19.61 19.61 0.1K
13:23 19.61 19.61 19.61 19.61 0.4K
13:24 19.55 19.55 19.45 19.49 9.3K
13:25 19.49 19.49 19.49 19.49 0.2K
13:26 19.49 19.49 19.49 19.49 0.7K
13:27 19.49 19.49 19.49 19.49 0.4K
13:28 19.49 19.49 19.49 19.49 0.4K
13:29 19.49 19.49 19.49 19.49 0.1K
13:30 19.49 19.49 19.45 19.45 2.3K
13:31 19.45 19.45 19.42 19.43 3.3K
13:32 19.38 19.38 19.38 19.38 0.7K
13:33 19.38 19.38 19.38 19.38 1.3K
13:34 19.38 19.38 19.38 19.38 0.1K
13:35 19.38 19.46 19.38 19.46 2.9K
13:36 19.49 19.49 19.49 19.49 1.0K
13:37 19.49 19.49 19.47 19.47 0.6K
13:38 19.47 19.50 19.47 19.50 0.6K
13:39 19.50 19.50 19.48 19.48 0.1K
13:40 19.50 19.50 19.50 19.50 0.2K
13:41 19.50 19.50 19.50 19.50 0.2K
13:42 19.52 19.52 19.51 19.51 1.8K
13:43 19.51 19.51 19.51 19.51 0.1K
13:44 19.51 19.51 19.51 19.51 0.1K
13:45 19.51 19.52 19.51 19.52 0.7K
13:46 19.52 19.55 19.45 19.45 4.3K
13:47 19.45 19.45 19.45 19.45 0.4K
13:48 19.45 19.45 19.45 19.45 0.2K
13:49 19.45 19.45 19.45 19.45 0.0K
13:50 19.45 19.49 19.43 19.49 1.0K
13:51 19.43 19.43 19.43 19.43 0.2K
13:52 19.43 19.43 19.43 19.43 0.3K
13:53 19.43 19.43 19.43 19.43 0.1K
13:54 19.40 19.40 19.40 19.40 0.9K
13:55 19.40 19.40 19.39 19.39 1.4K
13:56 19.39 19.39 19.36 19.36 0.7K
13:57 19.43 19.43 19.40 19.40 1.9K
13:58 19.40 19.40 19.40 19.40 0.2K
13:59 19.40 19.40 19.40 19.40 0.1K
14:00 19.42 19.44 19.40 19.44 0.7K
14:01 19.47 19.49 19.46 19.49 2.1K
14:02 19.49 19.53 19.49 19.53 5.0K
14:03 19.54 19.54 19.50 19.53 0.5K
14:04 19.53 19.53 19.42 19.47 7.9K
14:05 19.47 19.47 19.47 19.47 0.1K
14:06 19.47 19.47 19.47 19.47 1.4K
14:07 19.47 19.47 19.47 19.47 0.8K
14:08 19.47 19.52 19.47 19.52 1.2K
14:09 19.52 19.52 19.52 19.52 0.1K
14:10 19.52 19.52 19.52 19.52 0.7K
14:11 19.52 19.52 19.52 19.52 0.0K
14:12 19.52 19.55 19.52 19.54 1.1K
14:13 19.58 19.58 19.56 19.56 1.9K
14:14 19.58 19.58 19.57 19.57 1.0K
14:15 19.57 19.57 19.53 19.53 0.5K
14:16 19.53 19.53 19.53 19.53 1.4K
14:17 19.53 19.53 19.53 19.53 0.3K
14:18 19.53 19.57 19.53 19.57 1.0K
14:19 19.61 19.64 19.61 19.64 2.9K
14:20 19.64 19.67 19.64 19.67 0.4K
14:21 19.67 19.67 19.64 19.64 0.5K
14:22 19.71 19.71 19.59 19.59 1.9K
14:23 19.59 19.59 19.59 19.59 0.1K
14:24 19.59 19.59 19.59 19.59 0.4K
14:25 19.59 19.59 19.59 19.59 0.1K
14:26 19.59 19.59 19.59 19.59 0.4K
14:27 19.59 19.59 19.59 19.59 0.3K
14:28 19.59 19.59 19.59 19.59 0.4K
14:29 19.59 19.59 19.59 19.59 0.5K
14:30 19.61 19.61 19.56 19.56 3.5K
14:31 19.56 19.60 19.56 19.60 0.5K
14:32 19.60 19.67 19.60 19.67 1.0K
14:33 19.67 19.67 19.66 19.66 0.2K
14:34 19.66 19.69 19.66 19.69 6.0K
14:35 19.69 19.69 19.66 19.66 1.1K
14:36 19.68 19.71 19.68 19.71 5.3K
14:37 19.68 19.68 19.62 19.62 2.2K
14:38 19.62 19.62 19.60 19.60 0.4K
14:39 19.60 19.60 19.60 19.60 0.0K
14:40 19.60 19.60 19.60 19.60 0.1K
14:41 19.60 19.60 19.60 19.60 0.0K
14:42 19.60 19.62 19.60 19.62 1.4K
14:43 19.62 19.69 19.59 19.66 6.9K
14:44 19.66 19.66 19.66 19.66 0.2K
14:45 19.66 19.66 19.59 19.59 0.6K
14:46 19.59 19.59 19.57 19.57 1.3K
14:47 19.66 19.66 19.66 19.66 0.4K
14:48 19.66 19.66 19.66 19.66 0.1K
14:49 19.66 19.66 19.61 19.61 0.3K
14:50 19.61 19.63 19.57 19.57 2.0K
14:51 19.57 19.60 19.57 19.60 0.1K
14:52 19.60 19.63 19.60 19.63 1.2K
14:53 19.56 19.57 19.56 19.57 2.6K
14:54 19.55 19.55 19.55 19.55 0.5K
14:55 19.55 19.55 19.55 19.55 0.6K
14:56 19.55 19.55 19.52 19.52 1.5K
14:57 19.52 19.52 19.50 19.50 0.2K
14:58 19.53 19.55 19.53 19.54 1.8K
14:59 19.54 19.57 19.54 19.57 5.4K
15:00 19.57 19.57 19.57 19.57 0.5K
15:01 19.57 19.57 19.57 19.57 0.1K
15:02 19.57 19.57 19.57 19.57 0.4K
15:03 19.57 19.57 19.56 19.56 0.4K
15:04 19.56 19.56 19.56 19.56 0.1K
15:05 19.56 19.56 19.53 19.53 0.7K
15:06 19.53 19.53 19.53 19.53 0.5K
15:07 19.61 19.63 19.61 19.63 2.6K
15:08 19.63 19.64 19.63 19.64 0.4K
15:09 19.63 19.63 19.63 19.63 0.2K
15:10 19.63 19.63 19.63 19.63 0.0K
15:11 19.63 19.63 19.58 19.58 3.6K
15:12 19.58 19.58 19.53 19.53 1.0K
15:13 19.57 19.57 19.57 19.57 2.5K
15:14 19.57 19.59 19.57 19.58 0.9K
15:15 19.58 19.61 19.58 19.61 3.3K
15:16 19.62 19.62 19.62 19.62 0.2K
15:17 19.62 19.62 19.62 19.62 0.1K
15:18 19.62 19.62 19.54 19.54 0.6K
15:19 19.58 19.58 19.58 19.58 0.3K
15:20 19.58 19.58 19.57 19.57 0.3K
15:21 19.57 19.57 19.55 19.55 0.9K
15:22 19.55 19.55 19.55 19.55 0.7K
15:23 19.52 19.53 19.52 19.53 3.3K
15:24 19.53 19.53 19.53 19.53 0.5K
15:25 19.54 19.61 19.54 19.61 2.5K
15:26 19.61 19.61 19.57 19.57 1.2K
15:27 19.57 19.57 19.57 19.57 0.4K
15:28 19.57 19.57 19.57 19.57 0.6K
15:29 19.57 19.57 19.57 19.57 0.4K
15:30 19.57 19.57 19.54 19.54 2.1K
15:31 19.52 19.57 19.52 19.57 7.5K
15:32 19.59 19.59 19.56 19.56 1.1K
15:33 19.56 19.56 19.56 19.56 0.1K
15:34 19.56 19.56 19.56 19.56 0.3K
15:35 19.56 19.57 19.54 19.57 1.5K
15:36 19.57 19.58 19.56 19.56 1.3K
15:37 19.56 19.56 19.53 19.53 0.8K
15:38 19.53 19.53 19.53 19.53 0.3K
15:39 19.53 19.53 19.53 19.53 0.4K
15:40 19.53 19.55 19.53 19.55 0.4K
15:41 19.55 19.55 19.55 19.55 1.8K
15:42 19.55 19.55 19.50 19.53 3.5K
15:43 19.53 19.53 19.53 19.53 0.5K
15:44 19.51 19.51 19.47 19.48 2.7K
15:45 19.49 19.50 19.49 19.50 1.9K
15:46 19.50 19.56 19.50 19.56 0.7K
15:47 19.56 19.56 19.56 19.56 0.7K
15:48 19.56 19.56 19.54 19.54 0.7K
15:49 19.55 19.55 19.55 19.55 0.5K
15:50 19.55 19.55 19.55 19.55 1.1K
15:51 19.55 19.55 19.51 19.51 2.2K
15:52 19.51 19.52 19.46 19.46 2.0K
15:53 19.46 19.48 19.44 19.44 1.6K
15:54 19.44 19.47 19.44 19.47 1.9K
15:55 19.48 19.48 19.45 19.45 5.8K
15:56 19.45 19.45 19.41 19.41 3.3K
15:57 19.38 19.38 19.32 19.32 8.6K
15:58 19.32 19.35 19.28 19.35 9.9K
15:59 19.34 19.36 19.34 19.35 5.2K
16:00 19.35 21.30 19.33 19.33 71.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available