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 27.50 27.53 27.30 27.53 5.4K
09:32 27.53 27.53 27.53 27.53 0.1K
09:33 27.66 27.66 27.66 27.66 1.4K
09:34 27.66 27.66 27.31 27.31 1.7K
09:35 27.30 27.31 27.30 27.31 1.5K
09:36 27.31 27.31 27.31 27.31 0.0K
09:37 27.31 27.31 27.31 27.31 0.0K
09:38 27.29 27.29 27.29 27.29 2.2K
09:39 27.29 27.29 27.29 27.29 0.2K
09:40 27.29 27.29 27.29 27.29 0.1K
09:41 27.29 27.29 27.29 27.29 0.0K
09:42 27.29 27.29 27.29 27.29 0.0K
09:43 27.23 27.24 27.20 27.20 2.3K
09:44 27.20 27.23 27.20 27.23 0.1K
09:45 27.25 27.25 27.10 27.10 1.8K
09:46 27.10 27.10 27.10 27.10 0.0K
09:47 27.10 27.10 27.10 27.10 0.0K
09:48 27.10 27.10 27.10 27.10 0.3K
09:49 27.10 27.10 27.10 27.10 0.1K
09:50 27.10 27.17 27.10 27.17 0.2K
09:51 27.17 27.17 26.96 27.01 2.3K
09:52 27.01 27.01 26.86 26.86 0.2K
09:53 26.99 26.99 26.96 26.96 0.7K
09:54 26.99 26.99 26.86 26.86 0.2K
09:55 26.86 26.87 26.86 26.87 2.0K
09:56 26.87 26.87 26.87 26.87 0.3K
09:57 26.87 26.87 26.87 26.87 0.0K
09:58 26.87 26.97 26.87 26.97 1.4K
09:59 26.97 26.97 26.97 26.97 0.3K
10:00 26.81 26.92 26.81 26.92 1.5K
10:01 26.78 26.91 26.78 26.91 0.4K
10:02 26.91 26.91 26.91 26.91 0.3K
10:03 26.91 26.91 26.91 26.91 0.6K
10:04 26.91 26.91 26.91 26.91 2.0K
10:05 26.91 26.91 26.91 26.91 0.1K
10:06 26.91 26.91 26.88 26.88 0.5K
10:07 26.91 26.95 26.88 26.88 3.0K
10:08 26.84 26.86 26.62 26.69 4.2K
10:09 26.69 26.70 26.58 26.70 1.6K
10:10 26.70 26.70 26.70 26.70 0.8K
10:11 26.71 26.71 26.71 26.71 0.4K
10:12 26.70 26.70 26.70 26.70 0.2K
10:13 26.70 26.71 26.70 26.71 4.4K
10:14 26.72 26.82 26.72 26.82 6.0K
10:15 26.82 26.82 26.82 26.82 0.1K
10:16 26.82 26.82 26.71 26.71 1.1K
10:17 26.81 26.81 26.81 26.81 0.3K
10:18 26.81 26.81 26.64 26.67 3.0K
10:19 26.66 26.66 26.64 26.64 0.9K
10:20 26.64 26.64 26.61 26.61 1.4K
10:21 26.61 26.61 26.49 26.49 2.7K
10:22 26.49 26.49 26.47 26.47 0.5K
10:23 26.47 26.47 26.47 26.47 1.3K
10:24 26.47 26.47 26.47 26.47 0.5K
10:25 26.47 26.47 26.47 26.47 0.2K
10:26 26.47 26.47 26.47 26.47 0.2K
10:27 26.46 26.46 26.46 26.46 0.1K
10:28 26.46 26.46 26.46 26.46 3.3K
10:29 26.46 26.46 26.45 26.45 0.3K
10:30 26.45 26.45 26.36 26.36 0.2K
10:31 26.36 26.45 26.36 26.45 0.3K
10:32 26.45 26.45 26.45 26.45 0.3K
10:33 26.45 26.45 26.45 26.45 0.0K
10:34 26.45 26.45 26.35 26.35 0.6K
10:35 26.35 26.44 26.35 26.44 2.8K
10:36 26.36 26.36 26.25 26.25 3.9K
10:37 26.16 26.16 26.16 26.16 0.6K
10:38 26.22 26.23 26.17 26.17 2.6K
10:39 26.17 26.22 26.17 26.22 0.2K
10:40 26.22 26.22 26.22 26.22 0.3K
10:41 26.18 26.18 26.15 26.15 0.6K
10:42 26.16 26.16 26.08 26.08 8.3K
10:43 26.08 26.13 26.08 26.13 3.0K
10:44 26.10 26.10 26.07 26.07 0.6K
10:45 26.07 26.07 26.06 26.06 0.6K
10:46 26.08 26.08 26.06 26.08 5.4K
10:47 26.08 26.08 26.08 26.08 0.2K
10:48 26.08 26.18 26.08 26.18 5.0K
10:49 26.24 26.24 26.22 26.22 6.2K
10:50 26.22 26.22 26.21 26.21 0.7K
10:51 26.21 26.21 26.21 26.21 0.6K
10:52 26.21 26.40 26.21 26.40 1.6K
10:53 26.40 26.40 26.40 26.40 0.9K
10:54 26.46 26.47 26.46 26.46 1.1K
10:55 26.46 26.46 26.46 26.46 0.2K
10:56 26.46 26.46 26.46 26.46 0.1K
10:57 26.43 26.43 26.43 26.43 0.4K
10:58 26.43 26.43 26.43 26.43 3.6K
10:59 26.43 26.43 26.43 26.43 0.2K
11:00 26.43 26.43 26.43 26.43 0.0K
11:01 26.43 26.46 26.43 26.46 0.4K
11:02 26.46 26.46 26.43 26.43 0.1K
11:03 26.43 26.43 26.43 26.43 0.1K
11:04 26.43 26.46 26.43 26.46 0.2K
11:05 26.34 26.34 26.34 26.34 0.1K
11:06 26.34 26.34 26.34 26.34 0.1K
11:07 26.34 26.34 26.34 26.34 0.3K
11:08 26.34 26.46 26.34 26.46 0.2K
11:09 26.46 26.50 26.44 26.50 1.8K
11:10 26.47 26.51 26.47 26.51 0.8K
11:11 26.49 26.53 26.49 26.49 1.2K
11:12 26.49 26.49 26.49 26.49 0.0K
11:13 26.46 26.47 26.46 26.47 1.3K
11:14 26.47 26.47 26.47 26.47 0.0K
11:15 26.47 26.47 26.40 26.40 0.4K
11:16 26.40 26.47 26.40 26.47 0.4K
11:17 26.47 26.47 26.47 26.47 0.2K
11:18 26.47 26.50 26.47 26.50 2.9K
11:19 26.50 26.50 26.50 26.50 0.2K
11:20 26.59 26.63 26.59 26.63 1.2K
11:21 26.63 26.63 26.63 26.63 0.3K
11:22 26.63 26.70 26.63 26.70 2.8K
11:23 26.70 26.70 26.70 26.70 0.3K
11:24 26.70 26.70 26.70 26.70 0.2K
11:25 26.70 26.70 26.61 26.61 0.8K
11:26 26.61 26.61 26.61 26.61 0.1K
11:27 26.61 26.61 26.61 26.61 0.2K
11:28 26.66 26.67 26.66 26.67 1.7K
11:29 26.67 26.67 26.63 26.63 2.0K
11:30 26.66 26.71 26.66 26.71 2.4K
11:31 26.68 26.68 26.61 26.61 0.9K
11:32 26.76 26.76 26.76 26.76 0.3K
11:33 26.76 26.77 26.76 26.77 0.5K
11:34 26.77 26.77 26.77 26.77 0.0K
11:35 26.77 26.77 26.76 26.76 0.9K
11:36 26.76 26.76 26.76 26.76 0.0K
11:37 26.74 26.74 26.74 26.74 0.2K
11:38 26.74 26.74 26.74 26.74 0.0K
11:39 26.74 26.74 26.74 26.74 0.1K
11:40 26.74 26.74 26.74 26.74 0.5K
11:41 26.77 26.77 26.77 26.77 0.3K
11:42 26.77 26.80 26.77 26.80 0.2K
11:43 26.80 26.91 26.80 26.91 2.8K
11:44 26.91 26.91 26.91 26.91 0.2K
11:45 26.91 26.91 26.91 26.91 0.2K
11:46 26.91 26.91 26.91 26.91 0.0K
11:47 26.91 26.91 26.91 26.91 0.2K
11:48 26.92 26.92 26.92 26.92 0.3K
11:49 26.92 26.92 26.92 26.92 0.1K
11:50 26.92 26.92 26.92 26.92 0.0K
11:51 26.92 26.92 26.92 26.92 0.0K
11:52 26.92 26.92 26.92 26.92 0.2K
11:53 26.92 26.92 26.92 26.92 0.4K
11:54 26.91 26.91 26.91 26.91 0.2K
11:55 26.91 26.91 26.91 26.91 0.1K
11:56 27.00 27.00 26.91 26.91 0.8K
11:57 26.91 26.91 26.84 26.84 0.7K
11:58 26.91 26.93 26.91 26.93 1.3K
11:59 26.93 26.93 26.93 26.93 0.1K
12:00 26.93 26.93 26.90 26.90 0.6K
12:01 26.81 26.81 26.78 26.78 0.5K
12:02 26.78 26.78 26.78 26.78 0.2K
12:03 26.79 26.79 26.71 26.71 1.2K
12:04 26.76 26.77 26.76 26.77 0.2K
12:05 26.77 26.77 26.77 26.77 0.1K
12:06 26.67 26.67 26.66 26.66 0.6K
12:07 26.66 26.66 26.66 26.66 0.1K
12:08 26.66 26.67 26.66 26.67 0.2K
12:09 26.67 26.67 26.67 26.67 0.0K
12:10 26.67 26.67 26.61 26.61 0.4K
12:11 26.61 26.61 26.61 26.61 0.4K
12:12 26.61 26.61 26.61 26.61 0.0K
12:13 26.72 26.81 26.72 26.81 2.3K
12:14 26.82 26.82 26.71 26.71 3.2K
12:15 26.71 26.71 26.71 26.71 0.1K
12:16 26.71 26.71 26.71 26.71 0.0K
12:17 26.71 26.71 26.71 26.71 0.1K
12:18 26.69 26.69 26.69 26.69 0.2K
12:19 26.69 26.69 26.53 26.53 2.0K
12:20 26.53 26.53 26.53 26.53 0.0K
12:21 26.53 26.53 26.53 26.53 0.0K
12:22 26.53 26.53 26.51 26.51 0.1K
12:23 26.51 26.51 26.51 26.51 0.0K
12:24 26.51 26.51 26.51 26.51 0.0K
12:25 26.51 26.51 26.51 26.51 0.3K
12:26 26.49 26.50 26.49 26.50 0.4K
12:27 26.50 26.50 26.50 26.50 0.0K
12:28 26.52 26.52 26.51 26.51 0.3K
12:29 26.51 26.52 26.51 26.52 0.9K
12:30 26.52 26.52 26.52 26.52 0.4K
12:31 26.52 26.52 26.48 26.48 0.9K
12:32 26.48 26.57 26.48 26.57 1.8K
12:33 26.57 26.57 26.56 26.56 0.4K
12:34 26.56 26.56 26.56 26.56 0.0K
12:35 26.56 26.56 26.56 26.56 0.0K
12:36 26.56 26.56 26.56 26.56 0.0K
12:37 26.56 26.56 26.51 26.51 0.6K
12:38 26.51 26.51 26.51 26.51 0.0K
12:39 26.47 26.47 26.47 26.47 0.5K
12:40 26.47 26.47 26.42 26.42 0.9K
12:41 26.42 26.42 26.42 26.42 0.1K
12:42 26.42 26.42 26.23 26.29 4.7K
12:43 26.29 26.29 26.26 26.26 1.1K
12:44 26.26 26.38 26.26 26.38 2.6K
12:45 26.38 26.40 26.36 26.36 0.4K
12:46 26.40 26.40 26.40 26.40 0.2K
12:47 26.41 26.41 26.41 26.41 0.3K
12:48 26.42 26.42 26.40 26.40 4.1K
12:49 26.40 26.40 26.40 26.40 0.0K
12:50 26.41 26.41 26.41 26.41 0.3K
12:51 26.41 26.41 26.34 26.34 1.1K
12:52 26.34 26.37 26.34 26.37 0.4K
12:53 26.37 26.37 26.37 26.37 0.1K
12:54 26.37 26.37 26.37 26.37 0.0K
12:55 26.37 26.37 26.37 26.37 0.1K
12:56 26.37 26.45 26.37 26.43 1.6K
12:57 26.43 26.45 26.43 26.45 0.2K
12:58 26.45 26.45 26.45 26.45 0.0K
12:59 26.45 26.45 26.45 26.45 0.1K
13:00 26.45 26.45 26.45 26.45 0.0K
13:01 26.45 26.49 26.45 26.49 1.3K
13:02 26.49 26.49 26.49 26.49 0.2K
13:03 26.49 26.49 26.49 26.49 0.2K
13:04 26.49 26.49 26.49 26.49 0.7K
13:05 26.45 26.45 26.45 26.45 0.2K
13:06 26.45 26.45 26.45 26.45 0.1K
13:07 26.45 26.45 26.45 26.45 0.1K
13:08 26.46 26.46 26.46 26.46 0.1K
13:09 26.46 26.46 26.46 26.46 0.1K
13:10 26.46 26.46 26.46 26.46 0.2K
13:11 26.47 26.52 26.47 26.52 3.9K
13:12 26.62 26.62 26.62 26.62 0.8K
13:13 26.62 26.62 26.62 26.62 0.2K
13:14 26.62 26.62 26.62 26.62 0.3K
13:15 26.59 26.62 26.59 26.62 0.6K
13:16 26.62 26.62 26.62 26.62 0.1K
13:17 26.62 26.62 26.58 26.58 2.0K
13:18 26.58 26.58 26.58 26.58 0.0K
13:19 26.58 26.58 26.58 26.58 0.0K
13:20 26.58 26.58 26.58 26.58 0.1K
13:21 26.58 26.58 26.55 26.55 0.7K
13:22 26.55 26.64 26.55 26.64 1.0K
13:23 26.64 26.64 26.57 26.57 0.9K
13:24 26.57 26.57 26.57 26.57 0.0K
13:25 26.51 26.51 26.51 26.51 0.2K
13:26 26.51 26.51 26.51 26.51 0.0K
13:27 26.48 26.48 26.48 26.48 0.2K
13:28 26.48 26.54 26.48 26.54 0.2K
13:29 26.54 26.54 26.54 26.54 0.1K
13:30 26.54 26.54 26.54 26.54 0.0K
13:31 26.55 26.55 26.55 26.55 0.2K
13:32 26.55 26.55 26.51 26.51 0.6K
13:33 26.51 26.51 26.51 26.51 0.2K
13:34 26.51 26.51 26.48 26.48 0.5K
13:35 26.48 26.52 26.48 26.52 0.2K
13:36 26.52 26.52 26.51 26.51 0.2K
13:37 26.61 26.61 26.57 26.57 0.8K
13:38 26.63 26.64 26.63 26.64 1.6K
13:39 26.64 26.64 26.64 26.64 0.0K
13:40 26.64 26.64 26.64 26.64 0.1K
13:41 26.64 26.64 26.64 26.64 0.0K
13:42 26.64 26.64 26.64 26.64 0.2K
13:43 26.64 26.64 26.64 26.64 0.1K
13:44 26.64 26.64 26.64 26.64 0.1K
13:45 26.64 26.64 26.64 26.64 0.0K
13:46 26.64 26.64 26.63 26.63 0.6K
13:47 26.58 26.58 26.58 26.58 0.6K
13:48 26.65 26.73 26.65 26.66 2.6K
13:49 26.66 26.66 26.55 26.55 4.3K
13:50 26.55 26.63 26.55 26.63 0.1K
13:51 26.64 26.64 26.64 26.64 0.1K
13:52 26.64 26.67 26.64 26.67 0.3K
13:53 26.67 26.71 26.67 26.69 0.9K
13:54 26.69 26.69 26.64 26.64 0.3K
13:55 26.64 26.64 26.64 26.64 0.0K
13:56 26.64 26.72 26.64 26.72 0.8K
13:57 26.72 26.75 26.69 26.69 0.3K
13:58 26.66 26.66 26.66 26.66 0.8K
13:59 26.66 26.69 26.66 26.69 0.4K
14:00 26.69 26.69 26.67 26.67 0.6K
14:01 26.67 26.67 26.67 26.67 0.0K
14:02 26.67 26.67 26.61 26.64 1.4K
14:03 26.64 26.64 26.64 26.64 0.1K
14:04 26.64 26.64 26.58 26.58 1.6K
14:05 26.58 26.59 26.58 26.59 2.0K
14:06 26.59 26.59 26.59 26.59 0.1K
14:07 26.59 26.59 26.51 26.51 0.2K
14:08 26.51 26.56 26.51 26.56 0.1K
14:09 26.56 26.56 26.51 26.52 0.2K
14:10 26.52 26.57 26.50 26.57 5.2K
14:11 26.57 26.57 26.49 26.49 0.8K
14:12 26.51 26.51 26.51 26.51 0.3K
14:13 26.51 26.51 26.51 26.51 0.1K
14:14 26.51 26.51 26.51 26.51 0.0K
14:15 26.51 26.51 26.48 26.48 2.1K
14:16 26.41 26.41 26.41 26.41 0.3K
14:17 26.42 26.42 26.42 26.42 0.2K
14:18 26.42 26.42 26.40 26.40 0.3K
14:19 26.40 26.51 26.40 26.51 2.0K
14:20 26.51 26.51 26.51 26.51 0.0K
14:21 26.51 26.56 26.51 26.56 0.4K
14:22 26.56 26.56 26.56 26.56 0.0K
14:23 26.56 26.56 26.56 26.56 0.1K
14:24 26.58 26.60 26.58 26.60 1.2K
14:25 26.60 26.60 26.60 26.60 0.1K
14:26 26.59 26.59 26.59 26.59 0.2K
14:27 26.56 26.60 26.56 26.60 0.5K
14:28 26.60 26.60 26.59 26.59 0.1K
14:29 26.59 26.59 26.59 26.59 0.0K
14:30 26.59 26.59 26.59 26.59 0.1K
14:31 26.59 26.59 26.59 26.59 0.1K
14:32 26.59 26.59 26.59 26.59 0.1K
14:33 26.59 26.59 26.59 26.59 0.0K
14:34 26.59 26.59 26.59 26.59 0.1K
14:35 26.60 26.60 26.60 26.60 0.1K
14:36 26.60 26.60 26.60 26.60 0.2K
14:37 26.61 26.61 26.60 26.60 1.3K
14:38 26.60 26.60 26.60 26.60 0.0K
14:39 26.60 26.60 26.60 26.60 0.1K
14:40 26.60 26.60 26.60 26.60 0.1K
14:41 26.60 26.60 26.60 26.60 0.1K
14:42 26.60 26.60 26.60 26.60 0.0K
14:43 26.60 26.60 26.60 26.60 0.1K
14:44 26.60 26.60 26.60 26.60 0.0K
14:45 26.60 26.60 26.60 26.60 0.0K
14:46 26.60 26.60 26.55 26.55 0.9K
14:47 26.55 26.55 26.55 26.55 0.2K
14:48 26.55 26.60 26.55 26.60 0.5K
14:49 26.60 26.60 26.56 26.56 0.5K
14:50 26.56 26.56 26.56 26.56 0.2K
14:51 26.56 26.58 26.56 26.56 0.4K
14:52 26.56 26.56 26.49 26.49 1.6K
14:53 26.49 26.51 26.49 26.51 0.2K
14:54 26.51 26.51 26.51 26.51 0.2K
14:55 26.51 26.52 26.51 26.52 0.1K
14:56 26.52 26.52 26.51 26.51 0.2K
14:57 26.51 26.51 26.51 26.51 0.2K
14:58 26.46 26.54 26.46 26.53 5.8K
14:59 26.53 26.53 26.53 26.53 0.2K
15:00 26.53 26.53 26.48 26.48 0.3K
15:01 26.55 26.55 26.55 26.55 1.4K
15:02 26.55 26.55 26.55 26.55 0.5K
15:03 26.55 26.55 26.55 26.55 0.2K
15:04 26.55 26.55 26.50 26.50 0.4K
15:05 26.50 26.55 26.50 26.55 0.8K
15:06 26.55 26.55 26.55 26.55 0.3K
15:07 26.55 26.55 26.55 26.55 0.2K
15:08 26.55 26.55 26.55 26.55 0.4K
15:09 26.55 26.55 26.55 26.55 0.4K
15:10 26.55 26.55 26.55 26.55 0.4K
15:11 26.55 26.55 26.49 26.49 0.7K
15:12 26.49 26.64 26.49 26.64 3.1K
15:13 26.64 26.64 26.64 26.64 0.1K
15:14 26.64 26.64 26.64 26.64 0.1K
15:15 26.64 26.64 26.64 26.64 0.2K
15:16 26.64 26.64 26.64 26.64 0.1K
15:17 26.64 26.64 26.64 26.64 0.1K
15:18 26.62 26.62 26.62 26.62 0.8K
15:19 26.62 26.62 26.62 26.62 0.2K
15:20 26.62 26.62 26.62 26.62 0.4K
15:21 26.62 26.62 26.62 26.62 0.0K
15:22 26.62 26.62 26.53 26.53 0.5K
15:23 26.53 26.54 26.53 26.54 1.2K
15:24 26.54 26.54 26.54 26.54 0.2K
15:25 26.54 26.54 26.54 26.54 0.1K
15:26 26.54 26.54 26.54 26.54 0.0K
15:27 26.58 26.58 26.58 26.58 0.7K
15:28 26.58 26.58 26.58 26.58 0.0K
15:29 26.58 26.67 26.58 26.67 2.8K
15:30 26.67 26.67 26.57 26.57 0.2K
15:31 26.55 26.55 26.55 26.55 1.0K
15:32 26.55 26.55 26.55 26.55 0.2K
15:33 26.55 26.55 26.53 26.53 0.2K
15:34 26.53 26.55 26.53 26.53 2.7K
15:35 26.53 26.59 26.53 26.59 0.3K
15:36 26.56 26.56 26.56 26.56 0.3K
15:37 26.56 26.56 26.56 26.56 0.2K
15:38 26.56 26.56 26.56 26.56 0.2K
15:39 26.56 26.57 26.44 26.44 2.9K
15:40 26.44 26.44 26.44 26.44 0.3K
15:41 26.44 26.44 26.44 26.44 0.5K
15:42 26.44 26.44 26.39 26.44 2.3K
15:43 26.44 26.44 26.38 26.38 0.8K
15:44 26.38 26.38 26.38 26.38 0.2K
15:45 26.38 26.38 26.38 26.38 0.4K
15:46 26.38 26.38 26.38 26.38 0.3K
15:47 26.38 26.38 26.36 26.36 0.4K
15:48 26.36 26.43 26.36 26.40 0.8K
15:49 26.40 26.40 26.40 26.40 0.6K
15:50 26.40 26.40 26.36 26.36 1.8K
15:51 26.36 26.42 26.36 26.42 2.2K
15:52 26.42 26.45 26.42 26.45 1.2K
15:53 26.45 26.46 26.45 26.45 2.2K
15:54 26.45 26.51 26.45 26.49 1.5K
15:55 26.49 26.49 26.47 26.48 4.4K
15:56 26.48 26.52 26.48 26.52 3.5K
15:57 26.50 26.50 26.48 26.48 5.0K
15:58 26.47 26.55 26.47 26.55 3.6K
15:59 26.55 26.58 26.55 26.58 5.9K
16:00 26.58 26.62 26.51 26.51 49.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available