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 18.31 19.45 18.31 18.31 15.0K
09:32 18.43 18.43 18.43 18.43 0.1K
09:33 18.50 18.50 18.50 18.50 1.5K
09:34 18.58 18.58 18.58 18.58 0.2K
09:35 18.58 18.58 18.58 18.58 0.2K
09:36 18.58 18.58 18.58 18.58 0.0K
09:37 18.58 18.58 18.58 18.58 0.0K
09:38 18.58 18.58 18.58 18.58 0.1K
09:39 18.58 18.58 18.58 18.58 0.0K
09:40 18.58 18.58 18.58 18.58 0.5K
09:41 18.71 18.71 18.71 18.71 0.4K
09:42 18.71 18.77 18.65 18.77 4.2K
09:43 18.77 18.77 18.77 18.77 0.3K
09:44 18.77 18.77 18.63 18.63 0.2K
09:45 18.63 18.63 18.63 18.63 0.1K
09:46 18.63 18.63 18.63 18.63 0.1K
09:47 18.63 18.63 18.63 18.63 0.5K
09:48 18.63 18.63 18.63 18.63 0.0K
09:49 18.63 18.82 18.63 18.82 0.8K
09:50 18.75 18.75 18.75 18.75 2.0K
09:51 18.80 18.80 18.80 18.80 0.6K
09:52 18.80 18.81 18.80 18.81 0.3K
09:53 18.81 18.81 18.81 18.81 0.2K
09:54 18.81 18.86 18.81 18.86 1.3K
09:55 18.86 18.86 18.86 18.86 0.1K
09:56 18.86 18.86 18.85 18.85 0.6K
09:57 18.85 18.85 18.85 18.85 1.1K
09:58 18.85 18.85 18.85 18.85 0.3K
09:59 18.85 18.85 18.78 18.78 4.4K
10:00 18.79 18.79 18.79 18.79 0.4K
10:01 18.79 18.79 18.79 18.79 0.1K
10:02 18.79 18.90 18.79 18.90 1.0K
10:03 18.90 18.90 18.84 18.84 0.6K
10:04 18.95 18.95 18.95 18.95 1.0K
10:05 19.05 19.05 18.96 19.01 3.3K
10:06 19.01 19.01 18.93 18.93 0.4K
10:07 18.93 18.93 18.93 18.93 0.1K
10:08 18.93 18.93 18.89 18.89 0.1K
10:09 18.89 18.89 18.89 18.89 0.0K
10:10 18.89 19.08 18.89 18.98 3.1K
10:11 18.98 18.98 18.86 18.86 0.5K
10:12 18.85 18.85 18.85 18.85 0.2K
10:13 18.85 18.85 18.85 18.85 0.1K
10:14 18.85 18.85 18.85 18.85 0.0K
10:15 18.76 18.76 18.76 18.76 0.4K
10:16 18.85 18.85 18.85 18.85 0.5K
10:17 18.85 18.85 18.85 18.85 0.4K
10:18 18.92 18.98 18.92 18.98 1.3K
10:19 18.98 18.98 18.90 18.90 0.3K
10:20 18.90 18.90 18.90 18.90 0.0K
10:21 18.90 18.98 18.90 18.98 0.4K
10:22 18.98 18.99 18.98 18.99 0.2K
10:23 18.99 18.99 18.99 18.99 0.2K
10:24 18.99 18.99 18.99 18.99 0.0K
10:25 18.99 18.99 18.99 18.99 0.4K
10:26 18.99 18.99 18.99 18.99 0.1K
10:27 19.07 19.17 19.07 19.17 1.9K
10:28 19.17 19.17 19.17 19.17 2.0K
10:29 19.08 19.08 19.01 19.01 0.4K
10:30 19.01 19.01 19.01 19.01 0.0K
10:31 19.01 19.01 19.01 19.01 0.0K
10:32 19.01 19.01 19.01 19.01 1.0K
10:33 19.01 19.01 19.01 19.01 0.2K
10:34 19.01 19.01 19.01 19.01 0.0K
10:35 18.90 18.99 18.90 18.99 1.2K
10:36 18.99 18.99 18.99 18.99 0.3K
10:37 18.99 18.99 18.99 18.99 0.2K
10:38 18.99 18.99 18.99 18.99 0.3K
10:39 18.99 18.99 18.99 18.99 0.1K
10:40 18.99 18.99 18.99 18.99 0.0K
10:41 18.99 19.06 18.99 19.06 1.1K
10:42 19.06 19.06 19.03 19.03 0.3K
10:43 19.03 19.03 19.03 19.03 0.1K
10:44 19.03 19.05 19.03 19.05 1.4K
10:45 19.05 19.05 19.03 19.03 2.3K
10:46 19.03 19.03 18.99 19.03 1.6K
10:47 18.94 18.94 18.94 18.94 2.1K
10:48 18.85 18.86 18.84 18.84 2.3K
10:49 18.87 18.87 18.87 18.87 0.3K
10:50 18.87 18.87 18.87 18.87 0.3K
10:51 18.87 18.95 18.87 18.95 0.2K
10:52 18.95 18.95 18.92 18.92 1.0K
10:53 18.85 18.92 18.85 18.92 2.8K
10:54 18.92 18.94 18.92 18.94 0.5K
10:55 18.94 18.94 18.94 18.94 0.1K
10:56 18.94 18.94 18.94 18.94 0.1K
10:57 18.94 18.94 18.94 18.94 0.1K
10:58 18.98 18.98 18.98 18.98 0.1K
10:59 18.98 18.98 18.98 18.98 0.0K
11:00 18.98 18.98 18.95 18.95 0.2K
11:01 19.02 19.02 18.95 18.95 2.3K
11:02 18.95 18.95 18.95 18.95 0.8K
11:03 18.95 18.95 18.95 18.95 0.3K
11:04 18.95 18.95 18.95 18.95 0.1K
11:05 18.95 18.95 18.95 18.95 0.6K
11:06 18.94 18.94 18.92 18.92 0.5K
11:07 18.92 19.00 18.92 19.00 0.6K
11:08 19.00 19.00 19.00 19.00 0.3K
11:09 19.00 19.00 19.00 19.00 0.0K
11:10 19.00 19.00 19.00 19.00 0.4K
11:11 19.00 19.00 19.00 19.00 0.1K
11:12 19.00 19.00 19.00 19.00 0.3K
11:13 19.00 19.00 19.00 19.00 0.1K
11:14 19.00 19.02 19.00 19.02 0.3K
11:15 19.02 19.02 19.02 19.02 0.1K
11:16 19.02 19.02 19.00 19.00 32.7K
11:17 19.00 19.18 19.00 19.18 1.2K
11:18 19.18 19.18 19.10 19.10 1.2K
11:19 19.10 19.18 19.10 19.18 0.2K
11:20 19.19 19.27 19.19 19.20 1.1K
11:21 19.20 19.20 19.20 19.20 1.5K
11:22 19.27 19.31 19.27 19.31 1.4K
11:23 19.20 19.22 19.20 19.22 3.6K
11:24 19.22 19.29 19.22 19.29 1.5K
11:25 19.29 19.29 19.28 19.28 1.4K
11:26 19.28 19.32 19.28 19.32 1.4K
11:27 19.32 19.32 19.32 19.32 0.0K
11:28 19.32 19.32 19.31 19.31 2.2K
11:29 19.31 19.33 19.31 19.33 0.9K
11:30 19.33 19.33 19.33 19.33 0.3K
11:31 19.32 19.37 19.26 19.26 1.3K
11:32 19.26 19.26 19.26 19.26 0.1K
11:33 19.26 19.32 19.26 19.32 1.6K
11:34 19.32 19.32 19.32 19.32 0.4K
11:35 19.26 19.26 19.26 19.26 2.2K
11:36 19.29 19.29 19.29 19.29 1.0K
11:37 19.29 19.29 19.29 19.29 0.0K
11:38 19.22 19.22 19.20 19.20 2.4K
11:39 19.26 19.26 19.22 19.22 0.4K
11:40 19.22 19.22 19.22 19.22 0.0K
11:41 19.22 19.26 19.22 19.26 0.3K
11:42 19.29 19.29 19.29 19.29 0.7K
11:43 19.29 19.29 19.29 19.29 6.7K
11:44 19.29 19.29 19.29 19.29 0.0K
11:45 19.29 19.29 19.29 19.29 0.1K
11:46 19.35 19.36 19.35 19.36 0.9K
11:47 19.36 19.36 19.36 19.36 0.2K
11:48 19.39 19.39 19.39 19.39 1.0K
11:49 19.39 19.41 19.39 19.41 4.3K
11:50 19.41 19.41 19.41 19.41 0.0K
11:51 19.41 19.41 19.32 19.32 5.1K
11:52 19.30 19.30 19.30 19.30 0.3K
11:53 19.30 19.34 19.30 19.34 2.2K
11:54 19.34 19.34 19.34 19.34 0.1K
11:55 19.34 19.34 19.34 19.34 0.0K
11:56 19.34 19.34 19.34 19.34 0.3K
11:57 19.34 19.34 19.34 19.34 0.3K
11:58 19.34 19.34 19.29 19.30 2.1K
11:59 19.23 19.23 19.22 19.22 0.3K
12:00 19.22 19.22 19.21 19.21 0.8K
12:01 19.21 19.21 19.21 19.21 0.1K
12:02 19.21 19.21 19.21 19.21 0.4K
12:03 19.21 19.21 19.21 19.21 0.2K
12:04 19.21 19.21 19.21 19.21 0.2K
12:05 19.25 19.25 19.20 19.25 1.1K
12:06 19.25 19.25 19.20 19.20 1.5K
12:07 19.12 19.16 19.12 19.16 0.4K
12:08 19.16 19.17 19.12 19.17 0.3K
12:09 19.17 19.22 19.17 19.22 0.4K
12:10 19.22 19.23 19.20 19.23 1.3K
12:11 19.23 19.23 19.23 19.23 3.1K
12:12 19.23 19.23 19.19 19.19 1.2K
12:13 19.19 19.19 19.19 19.19 0.2K
12:14 19.19 19.26 19.19 19.26 1.9K
12:15 19.26 19.34 19.26 19.34 0.3K
12:16 19.34 19.34 19.27 19.27 1.0K
12:17 19.27 19.27 19.23 19.23 2.1K
12:18 19.23 19.23 19.17 19.17 0.2K
12:19 19.17 19.17 19.17 19.17 0.3K
12:20 19.17 19.17 19.17 19.17 0.1K
12:21 19.17 19.19 19.17 19.19 0.2K
12:22 19.19 19.19 19.14 19.14 0.9K
12:23 19.14 19.14 19.14 19.14 0.0K
12:24 19.14 19.17 19.14 19.17 1.3K
12:25 19.17 19.17 19.17 19.17 0.1K
12:26 19.12 19.15 19.12 19.15 3.7K
12:27 19.15 19.22 19.15 19.22 0.3K
12:28 19.22 19.22 19.16 19.19 1.3K
12:29 19.14 19.14 19.04 19.04 2.9K
12:30 19.04 19.04 19.04 19.04 0.4K
12:31 19.04 19.04 19.04 19.04 0.1K
12:32 19.04 19.13 19.04 19.13 1.7K
12:33 19.13 19.13 19.13 19.13 0.0K
12:34 19.13 19.14 19.13 19.14 1.0K
12:35 19.14 19.14 19.14 19.14 0.0K
12:36 19.14 19.14 19.09 19.09 1.2K
12:37 19.09 19.09 19.07 19.07 0.4K
12:38 19.07 19.13 19.07 19.13 0.5K
12:39 19.14 19.14 19.14 19.14 0.3K
12:40 19.14 19.14 19.14 19.14 0.1K
12:41 19.14 19.14 19.14 19.14 0.9K
12:42 19.14 19.14 19.14 19.14 0.0K
12:43 19.14 19.14 19.14 19.14 0.0K
12:44 18.98 18.98 18.98 18.98 0.8K
12:45 18.98 18.98 18.98 18.98 0.3K
12:46 18.98 18.98 18.98 18.98 1.7K
12:47 18.98 19.04 18.98 19.04 0.4K
12:48 18.99 19.02 18.99 19.02 2.3K
12:49 19.02 19.02 18.98 18.98 0.2K
12:50 18.98 19.04 18.98 19.04 0.5K
12:51 19.04 19.06 19.04 19.06 0.5K
12:52 19.06 19.06 19.06 19.06 0.0K
12:53 19.06 19.06 19.05 19.05 0.3K
12:54 19.05 19.05 19.05 19.05 0.0K
12:55 19.05 19.05 19.05 19.05 0.0K
12:56 19.05 19.05 19.05 19.05 0.3K
12:57 19.05 19.05 19.05 19.05 0.1K
12:58 19.05 19.05 19.05 19.05 0.1K
12:59 19.05 19.05 19.05 19.05 0.9K
13:00 19.05 19.05 19.04 19.04 0.6K
13:01 19.04 19.04 19.04 19.04 0.1K
13:02 19.04 19.04 19.04 19.04 0.0K
13:03 19.04 19.07 19.04 19.07 0.7K
13:04 19.07 19.10 19.07 19.10 0.1K
13:05 19.10 19.10 19.10 19.10 0.1K
13:06 19.10 19.10 19.10 19.10 0.1K
13:07 19.13 19.13 19.13 19.13 1.5K
13:08 19.14 19.14 19.14 19.14 2.6K
13:09 19.21 19.21 19.21 19.21 0.3K
13:10 19.21 19.21 19.21 19.21 0.0K
13:11 19.21 19.26 19.18 19.26 0.6K
13:12 19.26 19.26 19.26 19.26 0.0K
13:13 19.26 19.26 19.26 19.26 0.1K
13:14 19.26 19.26 19.23 19.23 0.3K
13:15 19.23 19.23 19.17 19.17 0.1K
13:16 19.18 19.18 19.18 19.18 0.2K
13:17 19.23 19.23 19.23 19.23 0.7K
13:18 19.23 19.23 19.23 19.23 0.2K
13:19 19.18 19.18 19.18 19.18 1.2K
13:20 19.18 19.18 19.18 19.18 0.1K
13:21 19.20 19.20 19.14 19.14 1.1K
13:22 19.14 19.20 19.14 19.20 0.4K
13:23 19.15 19.16 19.13 19.13 0.7K
13:24 19.13 19.13 19.13 19.13 0.1K
13:25 19.13 19.13 19.13 19.13 0.2K
13:26 19.13 19.13 19.10 19.10 0.2K
13:27 19.10 19.11 19.10 19.11 0.8K
13:28 19.06 19.06 19.00 19.00 0.8K
13:29 19.00 19.00 19.00 19.00 1.0K
13:30 19.00 19.00 19.00 19.00 0.2K
13:31 19.02 19.06 19.02 19.06 1.1K
13:32 19.06 19.06 19.06 19.06 0.0K
13:33 19.08 19.08 19.08 19.08 1.2K
13:34 19.08 19.08 19.08 19.08 0.9K
13:35 19.08 19.08 19.08 19.08 0.0K
13:36 19.08 19.08 19.08 19.08 0.6K
13:37 19.03 19.03 19.03 19.03 0.5K
13:38 19.03 19.03 19.03 19.03 0.1K
13:39 19.03 19.03 19.03 19.03 0.1K
13:40 19.03 19.08 19.03 19.08 0.6K
13:41 19.11 19.11 19.11 19.11 0.4K
13:42 19.11 19.11 19.05 19.05 0.2K
13:43 19.09 19.09 19.09 19.09 0.1K
13:44 19.09 19.09 19.09 19.09 0.4K
13:45 19.09 19.09 19.09 19.09 0.1K
13:46 19.09 19.10 19.09 19.10 1.4K
13:47 19.10 19.10 19.10 19.10 0.0K
13:48 19.10 19.10 19.10 19.10 0.2K
13:49 19.10 19.10 19.08 19.08 0.8K
13:50 19.08 19.08 19.07 19.07 0.3K
13:51 19.07 19.07 19.07 19.07 0.2K
13:52 19.07 19.14 19.07 19.14 1.4K
13:53 19.14 19.14 19.09 19.13 0.8K
13:54 19.12 19.12 19.12 19.12 0.1K
13:55 19.12 19.14 19.12 19.14 0.2K
13:56 19.14 19.14 19.12 19.12 0.3K
13:57 19.12 19.12 19.09 19.09 1.3K
13:58 19.05 19.05 19.05 19.05 0.1K
13:59 19.05 19.05 19.05 19.05 0.5K
14:00 19.05 19.05 19.05 19.05 0.1K
14:01 19.05 19.05 19.05 19.05 0.4K
14:02 19.10 19.10 19.09 19.09 0.5K
14:03 19.09 19.09 19.06 19.08 1.7K
14:04 19.08 19.08 19.08 19.08 0.3K
14:05 19.08 19.10 19.08 19.10 0.4K
14:06 19.10 19.10 19.10 19.10 0.0K
14:07 19.10 19.10 19.10 19.10 0.0K
14:08 19.10 19.10 19.10 19.10 0.2K
14:09 19.10 19.10 19.06 19.06 0.4K
14:10 19.06 19.06 19.06 19.06 0.0K
14:11 19.06 19.06 19.06 19.06 0.1K
14:12 19.06 19.06 19.06 19.06 0.4K
14:13 19.06 19.07 19.06 19.07 0.1K
14:14 19.07 19.10 19.07 19.10 0.5K
14:15 19.10 19.13 19.10 19.13 0.2K
14:16 19.13 19.13 19.13 19.13 0.1K
14:17 19.13 19.13 19.07 19.07 0.4K
14:18 19.10 19.12 19.10 19.12 1.6K
14:19 19.09 19.13 19.09 19.13 0.5K
14:20 19.13 19.13 19.11 19.11 0.4K
14:21 19.14 19.14 19.11 19.11 2.6K
14:22 19.11 19.11 19.11 19.11 0.0K
14:23 19.11 19.11 19.04 19.04 0.8K
14:24 19.04 19.08 19.04 19.08 0.2K
14:25 19.08 19.08 19.05 19.05 0.2K
14:26 19.05 19.05 19.05 19.05 0.1K
14:27 19.05 19.05 19.05 19.05 0.8K
14:28 19.05 19.05 19.05 19.05 0.0K
14:29 19.02 19.02 19.00 19.00 1.7K
14:30 19.00 19.00 19.00 19.00 1.3K
14:31 19.00 19.00 19.00 19.00 0.3K
14:32 19.00 19.00 19.00 19.00 0.0K
14:33 19.00 19.02 19.00 19.02 1.5K
14:34 19.02 19.02 19.02 19.02 0.1K
14:35 19.02 19.02 19.02 19.02 0.1K
14:36 19.02 19.08 19.02 19.08 0.7K
14:37 19.08 19.08 19.08 19.08 0.0K
14:38 19.08 19.10 19.08 19.10 0.3K
14:39 19.10 19.10 19.10 19.10 0.0K
14:40 19.11 19.11 19.08 19.08 0.6K
14:41 19.11 19.11 19.11 19.11 0.2K
14:42 19.11 19.11 19.05 19.05 1.5K
14:43 19.05 19.05 19.05 19.05 0.4K
14:44 19.05 19.05 19.02 19.02 0.8K
14:45 19.02 19.04 19.02 19.04 1.1K
14:46 19.04 19.04 19.04 19.04 0.1K
14:47 19.04 19.04 19.02 19.02 0.2K
14:48 19.02 19.04 19.02 19.04 0.6K
14:49 19.04 19.04 19.04 19.04 0.1K
14:50 19.04 19.04 19.02 19.02 1.3K
14:51 19.02 19.04 19.02 19.04 0.1K
14:52 19.04 19.09 19.04 19.09 1.5K
14:53 19.09 19.09 19.09 19.09 0.2K
14:54 19.09 19.09 19.09 19.09 0.3K
14:55 19.09 19.09 19.09 19.09 0.0K
14:56 19.09 19.12 19.09 19.12 0.6K
14:57 19.11 19.12 19.11 19.12 1.1K
14:58 19.07 19.07 19.03 19.06 2.1K
14:59 19.06 19.06 19.02 19.02 1.0K
15:00 19.02 19.05 19.02 19.05 1.0K
15:01 19.05 19.11 19.05 19.11 0.9K
15:02 19.11 19.11 19.11 19.11 0.2K
15:03 19.11 19.11 19.10 19.10 0.5K
15:04 19.10 19.10 19.07 19.07 0.7K
15:05 19.07 19.07 19.07 19.07 0.5K
15:06 19.07 19.07 19.07 19.07 0.1K
15:07 19.07 19.07 19.07 19.07 0.1K
15:08 19.10 19.10 19.10 19.10 0.3K
15:09 19.10 19.10 19.10 19.10 0.0K
15:10 19.09 19.09 19.09 19.09 0.4K
15:11 19.11 19.13 19.11 19.13 1.6K
15:12 19.13 19.13 19.13 19.13 0.1K
15:13 19.13 19.13 19.13 19.13 0.1K
15:14 19.13 19.13 19.09 19.09 2.0K
15:15 19.09 19.09 19.09 19.09 0.1K
15:16 19.09 19.09 19.07 19.07 0.4K
15:17 19.07 19.08 19.07 19.08 0.9K
15:18 19.08 19.12 19.08 19.12 0.3K
15:19 19.12 19.12 19.12 19.12 0.5K
15:20 19.12 19.12 19.12 19.12 0.1K
15:21 19.12 19.12 19.12 19.12 0.2K
15:22 19.12 19.14 19.12 19.14 0.9K
15:23 19.14 19.19 19.14 19.19 3.5K
15:24 19.19 19.19 19.15 19.19 2.5K
15:25 19.19 19.19 19.16 19.16 1.2K
15:26 19.19 19.19 19.17 19.17 2.0K
15:27 19.17 19.17 19.17 19.17 0.0K
15:28 19.17 19.17 19.14 19.14 0.7K
15:29 19.14 19.14 19.12 19.12 0.8K
15:30 19.12 19.12 19.12 19.12 0.2K
15:31 19.12 19.16 19.12 19.16 1.5K
15:32 19.16 19.21 19.16 19.21 0.5K
15:33 19.21 19.21 19.17 19.17 2.2K
15:34 19.17 19.21 19.17 19.21 0.3K
15:35 19.21 19.21 19.21 19.21 0.1K
15:36 19.21 19.27 19.21 19.25 1.6K
15:37 19.25 19.25 19.24 19.24 0.6K
15:38 19.24 19.24 19.24 19.24 0.3K
15:39 19.24 19.24 19.18 19.18 1.4K
15:40 19.18 19.18 19.18 19.18 0.1K
15:41 19.19 19.24 19.19 19.24 0.9K
15:42 19.24 19.25 19.24 19.25 0.3K
15:43 19.25 19.28 19.23 19.23 5.2K
15:44 19.23 19.25 19.23 19.25 0.3K
15:45 19.27 19.27 19.27 19.27 1.1K
15:46 19.27 19.27 19.26 19.26 4.4K
15:47 19.26 19.26 19.24 19.24 1.6K
15:48 19.24 19.31 19.24 19.31 1.6K
15:49 19.31 19.31 19.30 19.30 1.1K
15:50 19.33 19.33 19.30 19.30 2.5K
15:51 19.29 19.29 19.20 19.20 1.3K
15:52 19.20 19.21 19.20 19.20 7.1K
15:53 19.13 19.13 19.13 19.13 1.0K
15:54 19.13 19.13 19.08 19.11 0.8K
15:55 19.05 19.05 19.04 19.05 5.1K
15:56 19.04 19.04 19.01 19.01 5.6K
15:57 19.01 19.03 19.00 19.03 6.0K
15:58 19.02 19.06 19.02 19.05 7.4K
15:59 19.07 19.07 19.03 19.03 12.1K
16:00 19.01 19.04 19.01 19.03 94.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available