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 23.85 24.00 23.85 23.88 3.8K
09:32 23.88 23.88 23.88 23.88 0.3K
09:33 23.86 23.86 23.86 23.86 0.1K
09:34 23.86 23.86 23.86 23.86 0.2K
09:35 23.86 23.86 23.86 23.86 0.2K
09:36 23.86 23.86 23.86 23.86 0.3K
09:37 23.86 23.86 23.55 23.82 6.7K
09:38 23.82 23.82 23.82 23.82 0.1K
09:39 23.82 23.82 23.82 23.82 0.1K
09:40 23.82 23.82 23.82 23.82 0.0K
09:41 23.82 23.89 23.74 23.74 0.2K
09:42 23.74 23.74 23.71 23.71 0.3K
09:43 23.71 23.71 23.62 23.62 0.3K
09:44 23.62 23.63 23.62 23.63 0.4K
09:45 23.63 23.63 23.63 23.63 0.1K
09:46 23.63 23.63 23.63 23.63 2.4K
09:47 23.63 23.63 23.63 23.63 1.2K
09:48 23.63 23.63 23.63 23.63 0.2K
09:49 23.63 23.63 23.55 23.55 0.5K
09:50 23.40 23.40 23.36 23.36 4.1K
09:51 23.36 23.36 23.36 23.36 0.0K
09:52 23.36 23.36 23.36 23.36 0.1K
09:53 23.69 23.69 23.69 23.69 1.9K
09:54 23.69 23.69 23.57 23.57 0.2K
09:55 23.57 23.78 23.57 23.78 0.2K
09:56 23.78 23.78 23.78 23.78 0.1K
09:57 23.56 23.56 23.56 23.56 0.3K
09:58 23.56 23.59 23.56 23.59 1.0K
09:59 23.59 23.78 23.59 23.77 0.6K
10:00 23.77 23.77 23.77 23.77 0.3K
10:01 23.80 23.80 23.80 23.80 0.7K
10:02 23.81 23.90 23.81 23.90 0.2K
10:03 23.90 23.91 23.90 23.91 0.6K
10:04 23.91 23.91 23.86 23.87 0.5K
10:05 23.87 23.87 23.87 23.87 0.2K
10:06 23.87 23.87 23.77 23.77 2.0K
10:07 23.77 23.77 23.77 23.77 0.1K
10:08 23.77 23.77 23.77 23.77 0.0K
10:09 23.77 23.77 23.77 23.77 0.0K
10:10 23.77 23.77 23.77 23.77 0.0K
10:11 23.77 23.77 23.77 23.77 0.2K
10:12 23.77 23.77 23.77 23.77 0.0K
10:13 23.77 23.77 23.77 23.77 0.0K
10:14 23.73 23.73 23.73 23.73 2.0K
10:15 23.73 23.81 23.73 23.81 0.4K
10:16 23.81 23.81 23.73 23.73 0.2K
10:17 23.73 23.73 23.73 23.73 0.0K
10:18 23.83 23.83 23.83 23.83 0.6K
10:19 23.80 23.80 23.80 23.80 0.2K
10:20 23.70 23.76 23.70 23.76 0.5K
10:21 23.76 23.76 23.76 23.76 0.0K
10:22 23.76 23.76 23.76 23.76 0.0K
10:23 23.76 23.76 23.76 23.76 0.0K
10:24 23.76 23.76 23.69 23.69 0.3K
10:25 23.69 23.69 23.69 23.69 0.0K
10:26 23.69 23.76 23.69 23.76 0.2K
10:27 23.76 23.76 23.76 23.76 0.0K
10:28 23.76 23.76 23.76 23.76 0.5K
10:29 23.76 23.76 23.76 23.76 0.4K
10:30 23.76 23.81 23.76 23.81 0.7K
10:31 23.81 23.81 23.76 23.76 0.4K
10:32 23.76 23.76 23.69 23.73 4.1K
10:33 23.73 23.75 23.69 23.73 8.5K
10:34 23.70 23.76 23.70 23.76 10.4K
10:35 23.76 23.82 23.76 23.82 0.3K
10:36 23.82 23.82 23.82 23.82 0.1K
10:37 23.82 23.83 23.82 23.83 2.7K
10:38 23.83 23.83 23.78 23.83 0.4K
10:39 23.83 23.83 23.83 23.83 0.0K
10:40 23.83 23.83 23.83 23.83 0.2K
10:41 23.83 23.83 23.83 23.83 0.3K
10:42 23.83 23.83 23.83 23.83 0.3K
10:43 23.83 23.83 23.82 23.82 0.2K
10:44 23.82 23.82 23.82 23.82 0.7K
10:45 23.82 23.82 23.77 23.77 0.4K
10:46 23.82 23.84 23.82 23.84 0.9K
10:47 23.84 23.84 23.84 23.84 0.2K
10:48 23.84 23.84 23.84 23.84 0.3K
10:49 23.84 23.84 23.84 23.84 0.1K
10:50 23.84 23.84 23.84 23.84 0.1K
10:51 23.84 23.84 23.84 23.84 0.3K
10:52 23.84 23.84 23.84 23.84 0.2K
10:53 23.84 23.84 23.77 23.77 0.3K
10:54 23.77 23.78 23.77 23.78 0.2K
10:55 23.78 23.78 23.78 23.78 0.0K
10:56 23.78 23.78 23.78 23.78 0.2K
10:57 23.78 23.78 23.71 23.71 1.7K
10:58 23.71 23.71 23.71 23.71 0.0K
10:59 23.71 23.76 23.71 23.71 0.3K
11:00 23.71 23.71 23.71 23.71 0.1K
11:01 23.71 23.71 23.68 23.68 0.8K
11:02 23.68 23.68 23.68 23.68 0.0K
11:03 23.68 23.68 23.68 23.68 0.3K
11:04 23.71 23.73 23.71 23.73 2.0K
11:05 23.73 23.73 23.73 23.73 0.1K
11:06 23.73 23.73 23.73 23.73 0.3K
11:07 23.73 23.73 23.73 23.73 0.2K
11:08 23.73 23.75 23.73 23.75 0.2K
11:09 23.75 23.75 23.69 23.69 0.4K
11:10 23.69 23.69 23.69 23.69 0.1K
11:11 23.81 23.81 23.81 23.81 0.3K
11:12 23.81 23.81 23.75 23.75 0.3K
11:13 23.75 23.75 23.75 23.75 0.0K
11:14 23.75 23.75 23.75 23.75 0.1K
11:15 23.75 23.75 23.75 23.75 0.0K
11:16 23.75 23.75 23.75 23.75 0.2K
11:17 23.75 23.75 23.75 23.75 0.1K
11:18 23.75 23.75 23.75 23.75 0.0K
11:19 23.75 23.75 23.75 23.75 0.2K
11:20 23.75 23.75 23.75 23.75 0.1K
11:21 23.75 23.75 23.75 23.75 0.0K
11:22 23.75 23.75 23.75 23.75 0.6K
11:23 23.75 23.75 23.75 23.75 0.2K
11:24 23.75 23.75 23.75 23.75 0.2K
11:25 23.75 23.81 23.75 23.81 2.3K
11:26 23.76 23.76 23.73 23.73 0.6K
11:27 23.73 23.76 23.73 23.76 0.3K
11:28 23.76 23.76 23.55 23.55 6.2K
11:29 23.55 23.58 23.55 23.57 0.4K
11:30 23.58 23.58 23.58 23.58 0.2K
11:31 23.58 23.58 23.58 23.58 0.0K
11:32 23.58 23.58 23.57 23.57 0.4K
11:33 23.48 23.48 23.48 23.48 1.6K
11:34 23.48 23.48 23.48 23.48 0.1K
11:35 23.48 23.48 23.48 23.48 0.1K
11:36 23.48 23.58 23.48 23.58 0.3K
11:37 23.58 23.58 23.58 23.58 0.0K
11:38 23.58 23.58 23.58 23.58 0.0K
11:39 23.55 23.55 23.55 23.55 0.4K
11:40 23.55 23.58 23.55 23.58 0.2K
11:41 23.58 23.58 23.58 23.58 0.0K
11:42 23.58 23.58 23.58 23.58 0.4K
11:43 23.58 23.58 23.58 23.58 0.4K
11:44 23.58 23.58 23.56 23.56 0.3K
11:45 23.56 23.58 23.56 23.58 0.3K
11:46 23.58 23.58 23.58 23.58 0.3K
11:47 23.58 23.58 23.58 23.58 0.0K
11:48 23.61 23.61 23.61 23.61 0.1K
11:49 23.61 23.61 23.60 23.60 0.7K
11:50 23.60 23.60 23.60 23.60 0.4K
11:51 23.60 23.60 23.57 23.57 0.3K
11:52 23.57 23.57 23.57 23.57 0.0K
11:53 23.57 23.57 23.57 23.57 0.2K
11:54 23.57 23.57 23.57 23.57 0.0K
11:55 23.52 23.52 23.52 23.52 1.0K
11:56 23.51 23.51 23.51 23.51 0.2K
11:57 23.51 23.51 23.51 23.51 0.1K
11:58 23.51 23.51 23.51 23.51 0.1K
11:59 23.51 23.51 23.51 23.51 0.1K
12:00 23.49 23.49 23.45 23.45 1.8K
12:01 23.45 23.45 23.45 23.45 0.1K
12:02 23.46 23.46 23.46 23.46 0.3K
12:03 23.46 23.46 23.46 23.46 0.0K
12:04 23.46 23.46 23.46 23.46 0.3K
12:05 23.46 23.46 23.46 23.46 0.0K
12:06 23.46 23.46 23.46 23.46 0.0K
12:07 23.42 23.42 23.42 23.42 1.0K
12:08 23.42 23.42 23.42 23.42 0.0K
12:09 23.42 23.42 23.42 23.42 0.1K
12:10 23.42 23.42 23.42 23.42 0.1K
12:11 23.42 23.42 23.42 23.42 0.0K
12:12 23.42 23.43 23.42 23.43 0.2K
12:13 23.43 23.43 23.43 23.43 0.0K
12:14 23.43 23.43 23.41 23.41 0.6K
12:15 23.41 23.41 23.41 23.41 0.1K
12:16 23.41 23.41 23.41 23.41 0.0K
12:17 23.40 23.40 23.40 23.40 0.1K
12:18 23.40 23.40 23.39 23.39 0.8K
12:19 23.39 23.39 23.39 23.39 1.5K
12:20 23.39 23.39 23.39 23.39 0.5K
12:21 23.39 23.40 23.39 23.40 0.5K
12:22 23.43 23.44 23.43 23.44 1.6K
12:23 23.44 23.44 23.40 23.40 2.1K
12:24 23.40 23.41 23.40 23.41 1.2K
12:25 23.41 23.41 23.41 23.41 0.1K
12:26 23.41 23.41 23.41 23.41 0.1K
12:27 23.41 23.41 23.28 23.28 3.1K
12:28 23.31 23.31 23.31 23.31 0.5K
12:29 23.30 23.30 23.30 23.30 0.3K
12:30 23.30 23.30 23.30 23.30 0.1K
12:31 23.34 23.34 23.34 23.34 1.2K
12:32 23.34 23.34 23.34 23.34 0.1K
12:33 23.34 23.34 23.23 23.23 1.7K
12:34 23.23 23.23 23.23 23.23 2.6K
12:35 23.23 23.27 23.23 23.27 0.5K
12:36 23.18 23.25 23.18 23.25 1.6K
12:37 23.25 23.25 23.25 23.25 0.1K
12:38 23.25 23.25 23.25 23.25 0.1K
12:39 23.28 23.29 23.28 23.29 0.8K
12:40 23.29 23.32 23.29 23.32 0.4K
12:41 23.24 23.24 23.24 23.24 0.6K
12:42 23.24 23.24 23.24 23.24 0.1K
12:43 23.24 23.24 23.24 23.24 0.1K
12:44 23.24 23.25 23.24 23.25 1.1K
12:45 23.25 23.25 23.25 23.25 0.3K
12:46 23.19 23.20 23.17 23.20 6.0K
12:47 23.20 23.20 23.20 23.20 0.2K
12:48 23.21 23.21 23.21 23.21 0.3K
12:49 23.21 23.25 23.21 23.25 0.7K
12:50 23.25 23.25 23.25 23.25 0.0K
12:51 23.25 23.25 23.25 23.25 0.0K
12:52 23.25 23.25 23.25 23.25 0.1K
12:53 23.25 23.25 23.25 23.25 0.0K
12:54 23.26 23.28 23.26 23.28 0.5K
12:55 23.28 23.28 23.28 23.28 0.1K
12:56 23.28 23.28 23.28 23.28 0.0K
12:57 23.28 23.30 23.28 23.30 0.3K
12:58 23.30 23.30 23.30 23.30 0.0K
12:59 23.31 23.31 23.31 23.31 1.0K
13:00 23.31 23.32 23.31 23.32 0.7K
13:01 23.31 23.33 23.31 23.33 0.6K
13:02 23.33 23.33 23.33 23.33 0.1K
13:03 23.33 23.33 23.33 23.33 0.0K
13:04 23.33 23.35 23.31 23.35 0.8K
13:05 23.35 23.35 23.35 23.35 0.1K
13:06 23.35 23.35 23.35 23.35 0.1K
13:07 23.35 23.38 23.35 23.38 0.6K
13:08 23.38 23.38 23.38 23.38 0.4K
13:09 23.38 23.38 23.38 23.38 0.0K
13:10 23.24 23.24 23.24 23.24 3.9K
13:11 23.22 23.22 23.17 23.17 16.3K
13:12 23.22 23.27 23.22 23.27 1.4K
13:13 23.27 23.27 23.27 23.27 0.0K
13:14 23.27 23.27 23.27 23.27 0.2K
13:15 23.30 23.30 23.30 23.30 1.5K
13:16 23.30 23.30 23.30 23.30 0.0K
13:17 23.30 23.30 23.30 23.30 0.1K
13:18 23.30 23.30 23.30 23.30 0.0K
13:19 23.30 23.30 23.30 23.30 0.2K
13:20 23.30 23.30 23.30 23.30 1.1K
13:21 23.30 23.30 23.30 23.30 1.5K
13:22 23.30 23.30 23.30 23.30 0.0K
13:23 23.30 23.30 23.30 23.30 0.1K
13:24 23.30 23.30 23.30 23.30 0.0K
13:25 23.30 23.40 23.30 23.40 0.5K
13:26 23.40 23.40 23.40 23.40 0.2K
13:27 23.40 23.42 23.40 23.42 2.0K
13:28 23.42 23.45 23.42 23.45 0.5K
13:29 23.47 23.47 23.45 23.45 1.3K
13:30 23.45 23.45 23.45 23.45 0.0K
13:31 23.45 23.45 23.45 23.45 0.0K
13:32 23.45 23.45 23.45 23.45 0.1K
13:33 23.45 23.45 23.45 23.45 0.2K
13:34 23.45 23.45 23.45 23.45 0.0K
13:35 23.45 23.45 23.45 23.45 0.3K
13:36 23.45 23.45 23.40 23.40 1.4K
13:37 23.40 23.40 23.40 23.40 0.0K
13:38 23.40 23.40 23.40 23.40 0.0K
13:39 23.40 23.40 23.40 23.40 0.1K
13:40 23.40 23.40 23.40 23.40 0.1K
13:41 23.40 23.40 23.40 23.40 0.0K
13:42 23.40 23.40 23.40 23.40 0.1K
13:43 23.48 23.54 23.48 23.49 2.0K
13:44 23.49 23.49 23.49 23.49 0.1K
13:45 23.56 23.56 23.49 23.49 0.4K
13:46 23.49 23.49 23.49 23.49 0.1K
13:47 23.48 23.48 23.48 23.48 0.4K
13:48 23.48 23.48 23.48 23.48 0.1K
13:49 23.48 23.51 23.48 23.51 0.7K
13:50 23.51 23.51 23.48 23.48 0.8K
13:51 23.48 23.48 23.48 23.48 0.1K
13:52 23.48 23.48 23.48 23.48 0.0K
13:53 23.56 23.56 23.54 23.54 1.4K
13:54 23.54 23.55 23.54 23.55 0.2K
13:55 23.55 23.55 23.55 23.55 0.2K
13:56 23.55 23.55 23.54 23.54 0.3K
13:57 23.54 23.54 23.54 23.54 0.4K
13:58 23.55 23.55 23.55 23.55 0.5K
13:59 23.55 23.55 23.55 23.55 0.1K
14:00 23.55 23.55 23.55 23.55 0.2K
14:01 23.55 23.55 23.55 23.55 0.2K
14:02 23.55 23.62 23.55 23.62 0.3K
14:03 23.65 23.65 23.65 23.65 3.0K
14:04 23.65 23.65 23.60 23.60 0.5K
14:05 23.61 23.61 23.61 23.61 2.3K
14:06 23.63 23.63 23.63 23.63 0.4K
14:07 23.63 23.63 23.63 23.63 1.0K
14:08 23.63 23.63 23.60 23.63 0.7K
14:09 23.63 23.63 23.63 23.63 0.0K
14:10 23.63 23.63 23.63 23.63 0.0K
14:11 23.63 23.63 23.60 23.60 1.0K
14:12 23.60 23.60 23.60 23.60 0.3K
14:13 23.60 23.60 23.60 23.60 0.0K
14:14 23.60 23.60 23.60 23.60 0.0K
14:15 23.60 23.60 23.60 23.60 0.1K
14:16 23.60 23.60 23.60 23.60 0.1K
14:17 23.60 23.60 23.57 23.57 0.2K
14:18 23.57 23.57 23.57 23.57 0.2K
14:19 23.56 23.56 23.56 23.56 1.5K
14:20 23.56 23.56 23.56 23.56 0.8K
14:21 23.56 23.56 23.56 23.56 0.0K
14:22 23.56 23.56 23.54 23.54 0.5K
14:23 23.54 23.54 23.49 23.49 0.5K
14:24 23.49 23.49 23.49 23.49 0.3K
14:25 23.49 23.49 23.49 23.49 0.4K
14:26 23.49 23.49 23.49 23.49 0.2K
14:27 23.50 23.50 23.50 23.50 0.5K
14:28 23.50 23.50 23.50 23.50 0.1K
14:29 23.50 23.50 23.50 23.50 0.1K
14:30 23.50 23.50 23.50 23.50 0.1K
14:31 23.50 23.51 23.50 23.51 0.3K
14:32 23.51 23.51 23.51 23.51 0.1K
14:33 23.51 23.51 23.51 23.51 0.1K
14:34 23.51 23.51 23.51 23.51 0.2K
14:35 23.51 23.51 23.51 23.51 0.3K
14:36 23.51 23.54 23.51 23.51 2.2K
14:37 23.57 23.57 23.57 23.57 1.2K
14:38 23.57 23.57 23.57 23.57 0.4K
14:39 23.57 23.57 23.57 23.57 0.4K
14:40 23.57 23.62 23.57 23.62 0.7K
14:41 23.62 23.62 23.62 23.62 0.2K
14:42 23.62 23.62 23.62 23.62 0.1K
14:43 23.56 23.56 23.56 23.56 0.4K
14:44 23.56 23.56 23.56 23.56 0.0K
14:45 23.56 23.56 23.56 23.56 0.3K
14:46 23.56 23.56 23.56 23.56 0.6K
14:47 23.56 23.56 23.56 23.56 0.1K
14:48 23.56 23.56 23.56 23.56 0.0K
14:49 23.56 23.56 23.55 23.55 0.4K
14:50 23.55 23.55 23.55 23.55 0.1K
14:51 23.55 23.55 23.55 23.55 0.1K
14:52 23.55 23.59 23.55 23.59 1.1K
14:53 23.58 23.58 23.58 23.58 1.7K
14:54 23.58 23.60 23.58 23.58 0.5K
14:55 23.58 23.61 23.58 23.61 0.2K
14:56 23.61 23.61 23.61 23.61 0.1K
14:57 23.61 23.63 23.61 23.63 0.4K
14:58 23.63 23.63 23.63 23.63 0.1K
14:59 23.63 23.63 23.54 23.54 1.2K
15:00 23.54 23.54 23.54 23.54 0.5K
15:01 23.54 23.54 23.54 23.54 0.0K
15:02 23.54 23.54 23.54 23.54 0.1K
15:03 23.54 23.54 23.54 23.54 0.4K
15:04 23.54 23.54 23.54 23.54 0.5K
15:05 23.54 23.54 23.54 23.54 0.1K
15:06 23.54 23.54 23.54 23.54 0.1K
15:07 23.54 23.54 23.54 23.54 0.2K
15:08 23.54 23.54 23.54 23.54 0.0K
15:09 23.46 23.46 23.46 23.46 1.9K
15:10 23.46 23.46 23.46 23.46 0.2K
15:11 23.46 23.46 23.46 23.46 0.1K
15:12 23.46 23.49 23.46 23.49 0.2K
15:13 23.49 23.49 23.49 23.49 0.2K
15:14 23.49 23.49 23.49 23.49 0.0K
15:15 23.49 23.49 23.49 23.49 0.2K
15:16 23.49 23.49 23.49 23.49 0.2K
15:17 23.49 23.49 23.49 23.49 0.0K
15:18 23.49 23.49 23.43 23.43 3.3K
15:19 23.43 23.44 23.43 23.44 0.2K
15:20 23.44 23.44 23.44 23.44 0.0K
15:21 23.44 23.45 23.44 23.45 4.6K
15:22 23.45 23.45 23.45 23.45 0.1K
15:23 23.45 23.45 23.45 23.45 0.4K
15:24 23.46 23.46 23.46 23.46 0.2K
15:25 23.46 23.46 23.46 23.46 0.0K
15:26 23.46 23.46 23.44 23.44 0.7K
15:27 23.44 23.44 23.44 23.44 0.5K
15:28 23.44 23.45 23.44 23.45 0.5K
15:29 23.45 23.45 23.45 23.45 0.4K
15:30 23.43 23.43 23.40 23.40 2.6K
15:31 23.40 23.40 23.37 23.37 1.2K
15:32 23.37 23.40 23.37 23.40 0.5K
15:33 23.40 23.40 23.40 23.40 0.2K
15:34 23.40 23.40 23.40 23.40 0.4K
15:35 23.40 23.40 23.33 23.33 0.4K
15:36 23.33 23.33 23.33 23.33 0.2K
15:37 23.33 23.33 23.33 23.33 0.2K
15:38 23.33 23.34 23.33 23.34 3.9K
15:39 23.34 23.34 23.33 23.33 0.9K
15:40 23.33 23.33 23.33 23.33 0.2K
15:41 23.33 23.33 23.33 23.33 0.6K
15:42 23.33 23.33 23.33 23.33 0.4K
15:43 23.33 23.33 23.33 23.33 0.1K
15:44 23.33 23.33 23.25 23.25 2.3K
15:45 23.25 23.25 23.25 23.25 0.4K
15:46 23.25 23.25 23.22 23.22 0.7K
15:47 23.21 23.23 23.21 23.23 2.7K
15:48 23.23 23.24 23.23 23.24 1.2K
15:49 23.25 23.27 23.25 23.27 2.1K
15:50 23.27 23.27 23.26 23.26 2.0K
15:51 23.26 23.26 23.24 23.24 2.8K
15:52 23.25 23.25 23.22 23.22 3.0K
15:53 23.22 23.22 23.21 23.21 0.6K
15:54 23.21 23.21 23.21 23.21 0.8K
15:55 23.21 23.21 23.21 23.21 2.3K
15:56 23.21 23.32 23.21 23.32 8.2K
15:57 23.32 23.32 23.28 23.28 4.4K
15:58 23.29 23.31 23.28 23.30 7.1K
15:59 23.28 23.40 23.28 23.38 6.1K
16:00 23.38 23.42 23.37 23.41 49.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available