Byrna Technologies

BYRN
🏛️ usa →
22.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 22.63 23.70 22.63 22.63 5.2K
09:32 22.56 22.56 22.56 22.56 0.9K
09:33 22.51 22.51 22.51 22.51 0.3K
09:34 22.51 22.51 22.51 22.51 2.5K
09:35 22.29 22.29 22.29 22.29 2.0K
09:36 22.29 22.29 22.29 22.29 0.0K
09:37 22.29 22.29 22.29 22.29 0.1K
09:38 22.29 22.29 22.29 22.29 0.0K
09:39 22.33 22.33 22.25 22.25 1.5K
09:40 22.25 22.37 22.25 22.37 0.3K
09:41 22.37 22.37 22.37 22.37 0.1K
09:42 22.37 22.37 22.37 22.37 0.0K
09:43 22.37 22.45 22.37 22.45 0.5K
09:44 22.45 22.45 22.45 22.45 0.0K
09:45 22.34 22.44 22.34 22.44 0.9K
09:46 22.42 22.44 22.34 22.44 0.7K
09:47 22.44 22.44 22.38 22.38 0.4K
09:48 22.38 22.64 22.38 22.64 0.7K
09:49 22.64 22.70 22.64 22.70 0.2K
09:50 22.70 22.70 22.65 22.65 0.3K
09:51 22.65 22.66 22.65 22.66 0.3K
09:52 22.53 22.53 22.53 22.53 2.9K
09:53 22.39 22.39 22.27 22.27 0.4K
09:54 22.39 22.39 22.39 22.39 0.2K
09:55 22.39 22.39 22.39 22.39 0.3K
09:56 22.39 22.39 22.39 22.39 0.1K
09:57 22.39 22.39 22.39 22.39 0.1K
09:58 22.39 22.39 22.35 22.35 0.9K
09:59 22.14 22.25 22.14 22.25 1.6K
10:00 22.25 22.32 22.25 22.32 2.3K
10:01 22.32 22.32 22.32 22.32 0.1K
10:02 22.30 22.33 22.30 22.33 1.2K
10:03 22.33 22.33 22.33 22.33 0.0K
10:04 22.36 22.36 22.36 22.36 0.5K
10:05 22.36 22.36 22.36 22.36 0.1K
10:06 22.36 22.38 22.36 22.38 0.3K
10:07 22.38 22.51 22.38 22.51 0.2K
10:08 22.51 22.51 22.51 22.51 0.0K
10:09 22.51 22.51 22.26 22.26 0.9K
10:10 22.55 22.55 22.48 22.48 0.4K
10:11 22.48 22.48 22.41 22.41 0.2K
10:12 22.41 22.43 22.41 22.43 0.8K
10:13 22.43 22.43 22.43 22.43 0.0K
10:14 22.43 22.43 22.41 22.41 0.6K
10:15 22.41 22.41 22.41 22.41 0.2K
10:16 22.32 22.32 22.31 22.31 1.7K
10:17 22.32 22.32 22.32 22.32 1.5K
10:18 22.32 22.43 22.32 22.43 0.2K
10:19 22.43 22.43 22.29 22.29 1.3K
10:20 22.20 22.20 22.20 22.20 0.3K
10:21 22.20 22.23 22.20 22.23 0.3K
10:22 22.16 22.16 22.16 22.16 1.1K
10:23 22.16 22.16 22.16 22.16 0.3K
10:24 22.32 22.32 22.21 22.21 1.8K
10:25 22.18 22.18 22.14 22.14 1.7K
10:26 22.14 22.14 22.14 22.14 0.3K
10:27 22.00 22.00 22.00 22.00 0.8K
10:28 22.00 22.00 22.00 22.00 0.5K
10:29 22.00 22.00 21.72 21.82 2.2K
10:30 21.82 21.82 21.82 21.82 0.4K
10:31 21.82 21.92 21.70 21.92 0.4K
10:32 21.92 21.92 21.92 21.92 0.2K
10:33 21.92 21.92 21.92 21.92 0.3K
10:34 21.92 21.98 21.87 21.98 2.5K
10:35 21.98 21.98 21.88 21.88 0.4K
10:36 21.88 21.88 21.85 21.85 1.0K
10:37 21.85 21.85 21.80 21.80 0.5K
10:38 21.80 21.80 21.80 21.80 0.2K
10:39 21.80 21.80 21.68 21.68 0.5K
10:40 21.68 21.68 21.68 21.68 0.0K
10:41 21.68 21.72 21.66 21.72 0.6K
10:42 21.72 21.81 21.72 21.80 0.4K
10:43 21.80 21.80 21.80 21.80 0.3K
10:44 21.80 21.80 21.80 21.80 0.4K
10:45 21.91 21.91 21.91 21.91 0.3K
10:46 21.91 21.91 21.91 21.91 0.1K
10:47 21.91 21.91 21.91 21.91 1.1K
10:48 21.91 21.91 21.91 21.91 0.5K
10:49 21.96 21.96 21.96 21.96 0.3K
10:50 21.96 22.05 21.96 22.03 1.1K
10:51 22.03 22.06 22.01 22.01 0.8K
10:52 22.02 22.02 22.01 22.01 1.9K
10:53 22.02 22.02 22.02 22.02 0.6K
10:54 22.02 22.02 22.02 22.02 0.0K
10:55 21.98 21.98 21.97 21.97 0.6K
10:56 22.00 22.01 22.00 22.01 1.0K
10:57 22.01 22.01 22.01 22.01 0.0K
10:58 22.01 22.01 22.01 22.01 0.0K
10:59 22.01 22.01 22.01 22.01 0.2K
11:00 22.01 22.01 22.01 22.01 0.1K
11:01 22.02 22.02 22.02 22.02 0.1K
11:02 21.97 21.97 21.97 21.97 0.3K
11:03 21.97 22.04 21.97 22.04 0.5K
11:04 22.05 22.05 21.99 21.99 2.2K
11:05 21.99 21.99 21.98 21.98 1.8K
11:06 21.98 22.00 21.98 22.00 0.3K
11:07 22.00 22.00 21.96 21.96 0.2K
11:08 21.96 21.96 21.96 21.96 0.1K
11:09 21.96 22.03 21.96 22.03 0.3K
11:10 22.03 22.03 21.96 21.96 0.5K
11:11 21.96 21.98 21.90 21.90 1.6K
11:12 21.90 21.90 21.89 21.89 0.4K
11:13 21.89 21.89 21.89 21.89 0.3K
11:14 21.89 21.89 21.82 21.82 0.4K
11:15 21.82 21.82 21.82 21.82 0.0K
11:16 21.82 21.82 21.82 21.82 0.2K
11:17 21.82 21.82 21.82 21.82 0.0K
11:18 21.82 21.82 21.82 21.82 0.1K
11:19 21.82 21.89 21.82 21.89 0.3K
11:20 21.89 21.89 21.89 21.89 0.3K
11:21 21.89 21.90 21.89 21.90 0.3K
11:22 21.90 21.90 21.90 21.90 0.1K
11:23 21.90 21.90 21.85 21.85 0.2K
11:24 21.85 21.85 21.78 21.78 0.5K
11:25 21.78 21.78 21.72 21.72 2.5K
11:26 21.72 21.72 21.69 21.69 0.1K
11:27 21.69 21.69 21.69 21.69 0.2K
11:28 21.69 21.69 21.69 21.69 0.3K
11:29 21.69 21.69 21.69 21.69 0.1K
11:30 21.69 21.78 21.69 21.78 1.7K
11:31 21.78 21.78 21.72 21.72 0.4K
11:32 21.72 21.73 21.72 21.73 0.2K
11:33 21.73 21.73 21.73 21.73 0.1K
11:34 21.73 21.73 21.73 21.73 0.1K
11:35 21.67 21.77 21.67 21.77 1.9K
11:36 21.77 21.77 21.77 21.77 0.1K
11:37 21.77 21.77 21.77 21.77 0.1K
11:38 21.77 21.77 21.77 21.77 0.2K
11:39 21.77 21.77 21.77 21.77 0.0K
11:40 21.77 21.77 21.77 21.77 0.0K
11:41 21.81 21.81 21.81 21.81 0.5K
11:42 21.81 21.81 21.81 21.81 0.5K
11:43 21.81 21.81 21.81 21.81 0.2K
11:44 21.81 21.81 21.81 21.81 0.1K
11:45 21.81 21.81 21.81 21.81 0.0K
11:46 21.81 21.81 21.81 21.81 0.1K
11:47 21.81 21.81 21.81 21.81 0.2K
11:48 21.81 21.81 21.81 21.81 0.1K
11:49 21.81 21.81 21.81 21.81 0.0K
11:50 21.81 21.81 21.81 21.81 1.1K
11:51 21.81 21.81 21.81 21.81 0.1K
11:52 21.81 21.85 21.81 21.85 0.6K
11:53 21.85 21.88 21.85 21.88 0.5K
11:54 21.88 21.91 21.88 21.91 0.1K
11:55 21.87 21.87 21.81 21.81 1.4K
11:56 21.80 21.80 21.80 21.80 0.8K
11:57 21.80 21.80 21.80 21.80 0.0K
11:58 21.80 21.84 21.80 21.84 0.5K
11:59 21.84 21.84 21.84 21.84 0.0K
12:00 21.84 21.84 21.84 21.84 0.1K
12:01 21.84 21.87 21.84 21.87 0.2K
12:02 21.87 21.87 21.87 21.87 0.0K
12:03 21.87 21.87 21.87 21.87 0.4K
12:04 21.87 21.87 21.82 21.82 2.3K
12:05 21.82 21.82 21.71 21.74 1.1K
12:06 21.74 21.74 21.74 21.74 0.0K
12:07 21.74 21.74 21.74 21.74 0.4K
12:08 21.74 21.74 21.74 21.74 0.4K
12:09 21.71 21.71 21.71 21.71 0.5K
12:10 21.71 21.71 21.71 21.71 0.2K
12:11 21.72 21.72 21.72 21.72 0.6K
12:12 21.68 21.68 21.68 21.68 1.2K
12:13 21.68 21.68 21.68 21.68 0.5K
12:14 21.68 21.68 21.68 21.68 0.2K
12:15 21.68 21.68 21.68 21.68 0.1K
12:16 21.68 21.68 21.68 21.68 0.0K
12:17 21.68 21.70 21.68 21.70 0.3K
12:18 21.67 21.71 21.67 21.71 0.7K
12:19 21.71 21.71 21.69 21.69 1.0K
12:20 21.69 21.69 21.69 21.69 0.4K
12:21 21.69 21.69 21.69 21.69 0.1K
12:22 21.69 21.69 21.53 21.53 5.1K
12:23 21.53 21.53 21.53 21.53 0.0K
12:24 21.53 21.58 21.53 21.58 0.5K
12:25 21.58 21.58 21.55 21.55 2.4K
12:26 21.55 21.55 21.55 21.55 0.3K
12:27 21.55 21.55 21.55 21.55 0.2K
12:28 21.55 21.58 21.55 21.58 0.1K
12:29 21.58 21.58 21.58 21.58 0.0K
12:30 21.58 21.58 21.58 21.58 0.2K
12:31 21.58 21.58 21.58 21.58 0.1K
12:32 21.61 21.61 21.60 21.60 0.9K
12:33 21.60 21.61 21.60 21.61 0.7K
12:34 21.56 21.56 21.55 21.55 1.4K
12:35 21.55 21.55 21.55 21.55 0.1K
12:36 21.50 21.50 21.50 21.50 0.1K
12:37 21.50 21.50 21.50 21.50 0.0K
12:38 21.50 21.50 21.50 21.50 0.0K
12:39 21.50 21.50 21.50 21.50 0.3K
12:40 21.66 21.66 21.58 21.58 2.6K
12:41 21.58 21.58 21.58 21.58 0.0K
12:42 21.58 21.58 21.58 21.58 0.1K
12:43 21.58 21.58 21.58 21.58 0.1K
12:44 21.58 21.58 21.58 21.58 0.0K
12:45 21.58 21.58 21.58 21.58 0.1K
12:46 21.60 21.60 21.57 21.57 2.2K
12:47 21.57 21.57 21.57 21.57 0.0K
12:48 21.57 21.57 21.57 21.57 0.0K
12:49 21.57 21.57 21.57 21.57 0.3K
12:50 21.57 21.57 21.56 21.56 0.2K
12:51 21.56 21.56 21.56 21.56 0.2K
12:52 21.56 21.56 21.56 21.56 0.1K
12:53 21.56 21.56 21.56 21.56 0.0K
12:54 21.56 21.56 21.56 21.56 0.0K
12:55 21.56 21.56 21.56 21.56 0.1K
12:56 21.56 21.62 21.56 21.59 0.3K
12:57 21.59 21.59 21.59 21.59 0.0K
12:58 21.59 21.63 21.59 21.63 0.2K
12:59 21.63 21.63 21.59 21.59 0.3K
13:00 21.59 21.59 21.59 21.59 0.1K
13:01 21.62 21.66 21.62 21.66 2.1K
13:02 21.66 21.70 21.66 21.70 0.4K
13:03 21.70 21.75 21.70 21.75 1.2K
13:04 21.75 21.75 21.75 21.75 0.3K
13:05 21.76 21.81 21.76 21.81 0.6K
13:06 21.81 21.81 21.77 21.77 0.7K
13:07 21.77 21.77 21.77 21.77 0.1K
13:08 21.77 21.77 21.73 21.73 0.7K
13:09 21.73 21.73 21.71 21.71 0.4K
13:10 21.71 21.71 21.71 21.71 0.0K
13:11 21.76 21.76 21.76 21.76 0.5K
13:12 21.76 21.76 21.76 21.76 0.1K
13:13 21.76 21.80 21.76 21.80 0.1K
13:14 21.80 21.80 21.80 21.80 0.0K
13:15 21.78 21.78 21.77 21.77 0.3K
13:16 21.76 21.76 21.76 21.76 0.2K
13:17 21.79 21.79 21.79 21.79 0.2K
13:18 21.79 21.79 21.79 21.79 0.5K
13:19 21.79 21.79 21.79 21.79 0.4K
13:20 21.76 21.77 21.76 21.77 0.5K
13:21 21.77 21.77 21.77 21.77 0.0K
13:22 21.77 21.77 21.77 21.77 0.0K
13:23 21.81 21.81 21.81 21.81 0.4K
13:24 21.79 21.79 21.79 21.79 0.2K
13:25 21.79 21.79 21.79 21.79 0.1K
13:26 21.80 21.80 21.77 21.77 0.6K
13:27 21.77 21.77 21.77 21.77 0.1K
13:28 21.77 21.77 21.77 21.77 0.2K
13:29 21.77 21.77 21.77 21.77 0.3K
13:30 21.77 21.77 21.77 21.77 0.3K
13:31 21.77 21.77 21.77 21.77 0.0K
13:32 21.76 21.76 21.71 21.71 1.5K
13:33 21.71 21.71 21.71 21.71 0.7K
13:34 21.71 21.71 21.71 21.71 0.1K
13:35 21.71 21.71 21.71 21.71 0.0K
13:36 21.71 21.71 21.71 21.71 0.0K
13:37 21.71 21.71 21.65 21.65 2.1K
13:38 21.65 21.65 21.65 21.65 0.1K
13:39 21.65 21.70 21.65 21.70 5.7K
13:40 21.70 21.70 21.70 21.70 0.0K
13:41 21.70 21.70 21.70 21.70 0.0K
13:42 21.70 21.70 21.70 21.70 0.0K
13:43 21.68 21.68 21.68 21.68 4.0K
13:44 21.68 21.71 21.68 21.71 0.4K
13:45 21.71 21.71 21.71 21.71 0.1K
13:46 21.71 21.71 21.71 21.71 0.1K
13:47 21.71 21.71 21.71 21.71 0.0K
13:48 21.71 21.71 21.71 21.71 0.0K
13:49 21.71 21.71 21.71 21.71 0.1K
13:50 21.71 21.71 21.71 21.71 0.3K
13:51 21.71 21.71 21.71 21.71 0.0K
13:52 21.69 21.69 21.69 21.69 1.2K
13:53 21.69 21.69 21.69 21.69 0.5K
13:54 21.69 21.69 21.69 21.69 0.4K
13:55 21.69 21.72 21.66 21.66 0.2K
13:56 21.68 21.69 21.64 21.64 2.1K
13:57 21.66 21.66 21.66 21.66 0.1K
13:58 21.66 21.66 21.66 21.66 0.0K
13:59 21.66 21.66 21.59 21.64 0.7K
14:00 21.64 21.65 21.62 21.62 0.4K
14:01 21.62 21.62 21.62 21.62 0.0K
14:02 21.62 21.62 21.62 21.62 0.0K
14:03 21.62 21.64 21.62 21.64 1.1K
14:04 21.63 21.63 21.63 21.63 0.8K
14:05 21.56 21.57 21.56 21.57 1.9K
14:06 21.57 21.57 21.57 21.57 0.0K
14:07 21.57 21.57 21.57 21.57 0.0K
14:08 21.57 21.67 21.57 21.61 4.3K
14:09 21.61 21.61 21.55 21.55 0.4K
14:10 21.55 21.55 21.55 21.55 0.1K
14:11 21.55 21.55 21.55 21.55 0.1K
14:12 21.55 21.58 21.55 21.58 0.2K
14:13 21.58 21.58 21.58 21.58 0.0K
14:14 21.58 21.58 21.58 21.58 0.0K
14:15 21.58 21.58 21.58 21.58 0.1K
14:16 21.58 21.58 21.57 21.57 0.2K
14:17 21.57 21.57 21.57 21.57 0.1K
14:18 21.57 21.57 21.47 21.47 1.9K
14:19 21.44 21.53 21.44 21.53 1.0K
14:20 21.53 21.53 21.53 21.53 0.0K
14:21 21.53 21.53 21.53 21.53 0.1K
14:22 21.53 21.53 21.53 21.53 0.0K
14:23 21.53 21.53 21.51 21.51 0.1K
14:24 21.51 21.51 21.48 21.48 2.1K
14:25 21.48 21.48 21.48 21.48 0.1K
14:26 21.48 21.49 21.48 21.49 0.2K
14:27 21.49 21.49 21.49 21.49 0.1K
14:28 21.52 21.52 21.52 21.52 0.1K
14:29 21.52 21.52 21.52 21.52 0.1K
14:30 21.52 21.52 21.52 21.52 0.1K
14:31 21.52 21.53 21.52 21.53 0.6K
14:32 21.53 21.53 21.53 21.53 0.5K
14:33 21.53 21.53 21.53 21.53 0.0K
14:34 21.53 21.53 21.52 21.52 0.1K
14:35 21.52 21.54 21.52 21.54 0.4K
14:36 21.54 21.54 21.54 21.54 0.1K
14:37 21.54 21.54 21.54 21.54 0.4K
14:38 21.52 21.52 21.52 21.52 0.1K
14:39 21.52 21.52 21.52 21.52 0.2K
14:40 21.52 21.52 21.52 21.52 0.0K
14:41 21.52 21.52 21.52 21.52 0.1K
14:42 21.52 21.55 21.52 21.55 1.3K
14:43 21.55 21.55 21.53 21.53 0.1K
14:44 21.51 21.51 21.51 21.51 1.3K
14:45 21.51 21.51 21.51 21.51 0.0K
14:46 21.51 21.51 21.51 21.51 0.3K
14:47 21.51 21.51 21.51 21.51 0.0K
14:48 21.51 21.51 21.51 21.51 0.0K
14:49 21.51 21.51 21.51 21.51 0.0K
14:50 21.51 21.51 21.51 21.51 0.1K
14:51 21.51 21.53 21.51 21.53 0.2K
14:52 21.53 21.53 21.53 21.53 0.1K
14:53 21.53 21.53 21.53 21.53 0.3K
14:54 21.53 21.53 21.53 21.53 0.0K
14:55 21.53 21.53 21.53 21.53 0.0K
14:56 21.53 21.53 21.53 21.53 1.1K
14:57 21.53 21.53 21.53 21.53 0.1K
14:58 21.54 21.54 21.54 21.54 0.4K
14:59 21.54 21.54 21.54 21.54 0.1K
15:00 21.54 21.54 21.54 21.54 0.1K
15:01 21.54 21.54 21.54 21.54 0.2K
15:02 21.54 21.54 21.54 21.54 0.0K
15:03 21.54 21.54 21.54 21.54 0.0K
15:04 21.54 21.54 21.50 21.50 2.6K
15:05 21.50 21.50 21.50 21.50 0.0K
15:06 21.50 21.50 21.50 21.50 0.1K
15:07 21.50 21.50 21.50 21.50 0.5K
15:08 21.51 21.53 21.51 21.53 2.1K
15:09 21.53 21.53 21.53 21.53 0.1K
15:10 21.53 21.53 21.53 21.53 0.4K
15:11 21.53 21.54 21.51 21.51 1.7K
15:12 21.51 21.54 21.51 21.54 0.1K
15:13 21.57 21.57 21.57 21.57 0.5K
15:14 21.57 21.57 21.57 21.57 0.2K
15:15 21.55 21.55 21.55 21.55 0.3K
15:16 21.55 21.55 21.48 21.48 3.6K
15:17 21.48 21.48 21.45 21.45 0.7K
15:18 21.45 21.45 21.45 21.45 0.8K
15:19 21.45 21.45 21.45 21.45 0.1K
15:20 21.45 21.49 21.45 21.49 1.9K
15:21 21.49 21.49 21.49 21.49 0.1K
15:22 21.49 21.49 21.49 21.49 0.1K
15:23 21.49 21.49 21.49 21.49 0.2K
15:24 21.49 21.49 21.47 21.49 0.3K
15:25 21.49 21.49 21.49 21.49 0.0K
15:26 21.49 21.49 21.49 21.49 1.0K
15:27 21.49 21.49 21.49 21.49 0.5K
15:28 21.49 21.49 21.47 21.47 0.6K
15:29 21.47 21.47 21.47 21.47 0.1K
15:30 21.47 21.47 21.47 21.47 0.1K
15:31 21.47 21.47 21.47 21.47 0.2K
15:32 21.47 21.47 21.47 21.47 0.1K
15:33 21.47 21.47 21.47 21.47 0.4K
15:34 21.47 21.47 21.38 21.38 2.3K
15:35 21.38 21.38 21.38 21.38 1.1K
15:36 21.38 21.38 21.36 21.36 0.8K
15:37 21.36 21.41 21.34 21.41 3.9K
15:38 21.41 21.41 21.41 21.41 0.6K
15:39 21.41 21.41 21.40 21.40 1.2K
15:40 21.40 21.40 21.40 21.40 0.0K
15:41 21.40 21.40 21.40 21.40 0.1K
15:42 21.40 21.43 21.40 21.43 0.6K
15:43 21.43 21.43 21.37 21.37 0.5K
15:44 21.37 21.38 21.37 21.38 0.1K
15:45 21.38 21.39 21.38 21.39 0.3K
15:46 21.38 21.38 21.35 21.35 1.0K
15:47 21.35 21.37 21.35 21.37 2.5K
15:48 21.37 21.37 21.34 21.34 1.1K
15:49 21.34 21.35 21.34 21.35 0.9K
15:50 21.35 21.40 21.35 21.40 3.0K
15:51 21.40 21.47 21.40 21.46 2.3K
15:52 21.46 21.46 21.46 21.46 0.7K
15:53 21.44 21.45 21.44 21.44 2.6K
15:54 21.44 21.44 21.43 21.44 1.0K
15:55 21.46 21.50 21.46 21.50 8.7K
15:56 21.50 21.51 21.50 21.51 2.5K
15:57 21.53 21.58 21.53 21.56 10.2K
15:58 21.54 21.55 21.54 21.55 2.8K
15:59 21.53 21.53 21.50 21.51 6.2K
16:00 21.51 21.51 21.01 21.49 46.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available