Byrna Technologies

BYRN
🏛️ usa →
22.57
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 26.30 26.77 26.30 26.54 8.0K
09:32 26.54 26.54 26.22 26.53 0.7K
09:33 26.53 26.53 26.50 26.50 1.2K
09:34 26.50 26.50 26.14 26.14 0.1K
09:35 26.14 26.14 26.10 26.10 0.3K
09:36 26.11 26.11 26.08 26.08 0.6K
09:37 26.08 26.08 26.08 26.08 0.0K
09:38 26.11 26.11 25.94 25.94 6.2K
09:39 25.94 25.94 25.86 25.86 2.9K
09:40 25.86 25.86 25.86 25.86 0.0K
09:41 25.88 25.88 25.86 25.86 1.0K
09:42 25.86 26.11 25.86 26.11 0.9K
09:43 25.95 25.95 25.95 25.95 0.1K
09:44 25.83 26.00 25.83 26.00 0.5K
09:45 26.00 26.00 25.75 25.75 1.2K
09:46 25.75 25.78 25.75 25.78 0.6K
09:47 25.78 25.78 25.78 25.78 0.3K
09:48 25.77 25.77 25.77 25.77 0.5K
09:49 25.77 25.77 25.77 25.77 0.1K
09:50 25.77 25.78 25.77 25.78 0.1K
09:51 25.78 25.78 25.78 25.78 0.1K
09:52 25.78 25.78 25.62 25.64 0.8K
09:53 25.64 25.64 25.55 25.63 5.7K
09:54 25.65 25.65 25.59 25.59 0.3K
09:55 25.59 25.59 25.59 25.59 0.0K
09:56 25.59 25.59 25.57 25.57 0.2K
09:57 25.57 25.57 25.44 25.44 0.7K
09:58 25.44 25.56 25.44 25.56 0.8K
09:59 25.80 25.81 25.80 25.81 2.5K
10:00 25.81 25.85 25.81 25.85 0.4K
10:01 25.85 25.85 25.85 25.85 1.1K
10:02 25.80 25.80 25.80 25.80 0.2K
10:03 25.80 25.80 25.80 25.80 0.0K
10:04 25.80 26.03 25.80 26.03 0.2K
10:05 26.03 26.03 26.03 26.03 0.0K
10:06 26.03 26.03 26.03 26.03 0.3K
10:07 26.03 26.03 26.03 26.03 0.0K
10:08 26.03 26.03 26.03 26.03 0.4K
10:09 26.03 26.03 25.81 25.81 0.7K
10:10 25.80 25.83 25.78 25.83 6.9K
10:11 25.83 25.83 25.83 25.83 1.0K
10:12 25.83 25.83 25.83 25.83 0.0K
10:13 25.84 25.84 25.84 25.84 0.5K
10:14 25.96 25.97 25.96 25.96 2.4K
10:15 25.96 25.96 25.96 25.96 0.1K
10:16 25.96 25.96 25.96 25.96 0.0K
10:17 25.80 25.80 25.80 25.80 1.0K
10:18 25.75 25.75 25.75 25.75 0.2K
10:19 25.97 25.97 25.78 25.86 5.1K
10:20 25.86 26.03 25.86 26.03 0.5K
10:21 26.03 26.03 25.97 25.97 0.4K
10:22 25.97 25.97 25.97 25.97 0.1K
10:23 26.06 26.08 26.06 26.08 0.9K
10:24 26.08 26.08 26.08 26.08 0.0K
10:25 26.08 26.08 26.08 26.08 0.0K
10:26 26.08 26.08 26.08 26.08 0.0K
10:27 26.08 26.08 26.08 26.08 0.1K
10:28 26.08 26.08 26.00 26.00 2.6K
10:29 26.00 26.24 26.00 26.24 1.6K
10:30 26.24 26.24 26.21 26.24 0.8K
10:31 26.24 26.24 26.24 26.24 0.4K
10:32 26.24 26.24 26.24 26.24 0.3K
10:33 26.24 26.24 26.24 26.24 0.0K
10:34 26.24 26.24 26.24 26.24 0.0K
10:35 26.24 26.24 26.24 26.24 0.4K
10:36 26.24 26.24 26.24 26.24 0.2K
10:37 26.24 26.24 26.24 26.24 0.0K
10:38 26.24 26.24 26.24 26.24 0.0K
10:39 26.24 26.24 26.23 26.23 1.9K
10:40 26.29 26.29 26.29 26.29 0.3K
10:41 26.21 26.21 26.21 26.21 0.7K
10:42 26.21 26.21 26.21 26.21 0.6K
10:43 26.21 26.21 26.19 26.19 2.2K
10:44 26.19 26.19 26.19 26.19 0.1K
10:45 26.19 26.19 26.19 26.19 0.1K
10:46 26.19 26.21 26.19 26.21 0.2K
10:47 26.21 26.21 26.17 26.17 0.7K
10:48 26.17 26.17 26.15 26.15 0.6K
10:49 26.15 26.17 26.15 26.17 0.2K
10:50 26.17 26.17 26.17 26.17 0.0K
10:51 26.17 26.17 26.17 26.17 0.0K
10:52 26.17 26.17 26.17 26.17 0.0K
10:53 26.17 26.17 26.17 26.17 0.0K
10:54 26.17 26.17 26.17 26.17 0.1K
10:55 26.16 26.17 26.16 26.17 0.4K
10:56 26.17 26.17 26.17 26.17 0.2K
10:57 26.17 26.17 26.17 26.17 0.1K
10:58 26.17 26.17 26.17 26.17 0.7K
10:59 26.17 26.17 26.17 26.17 0.3K
11:00 26.17 26.17 26.17 26.17 0.0K
11:01 26.17 26.17 26.17 26.17 0.3K
11:02 26.17 26.17 26.07 26.07 1.6K
11:03 26.07 26.07 26.04 26.04 0.3K
11:04 26.08 26.08 25.99 26.04 1.3K
11:05 26.04 26.04 26.04 26.04 0.2K
11:06 26.04 26.04 25.97 26.00 6.6K
11:07 26.00 26.05 26.00 26.00 1.7K
11:08 26.00 26.10 26.00 26.07 1.7K
11:09 26.05 26.05 26.05 26.05 0.5K
11:10 26.05 26.05 26.05 26.05 0.1K
11:11 26.05 26.07 26.05 26.07 0.2K
11:12 26.07 26.07 26.07 26.07 0.0K
11:13 26.07 26.08 26.05 26.08 1.5K
11:14 26.07 26.07 26.07 26.07 0.5K
11:15 26.07 26.07 26.07 26.07 0.7K
11:16 26.07 26.07 26.07 26.07 1.0K
11:17 26.07 26.07 26.07 26.07 0.0K
11:18 26.07 26.07 26.07 26.07 1.1K
11:19 26.07 26.07 26.07 26.07 1.5K
11:20 26.07 26.07 26.07 26.07 0.1K
11:21 26.07 26.07 26.00 26.04 0.3K
11:22 26.10 26.10 26.05 26.05 0.6K
11:23 26.03 26.03 26.03 26.03 0.4K
11:24 26.03 26.12 26.03 26.12 0.1K
11:25 26.12 26.12 26.12 26.12 0.0K
11:26 26.12 26.12 26.08 26.08 0.4K
11:27 26.08 26.13 26.08 26.13 0.3K
11:28 26.13 26.13 26.13 26.13 0.2K
11:29 26.09 26.09 26.09 26.09 0.2K
11:30 26.09 26.09 26.02 26.02 0.4K
11:31 26.02 26.03 26.02 26.03 0.3K
11:32 26.00 26.00 26.00 26.00 0.3K
11:33 26.08 26.08 26.08 26.08 1.5K
11:34 26.12 26.15 26.12 26.12 0.6K
11:35 26.12 26.14 26.12 26.14 0.9K
11:36 26.14 26.14 26.14 26.14 0.0K
11:37 26.14 26.14 26.14 26.14 0.0K
11:38 26.15 26.15 26.10 26.10 0.3K
11:39 26.10 26.10 26.10 26.10 0.0K
11:40 26.10 26.10 26.10 26.10 0.1K
11:41 26.10 26.10 26.10 26.10 0.0K
11:42 26.10 26.10 26.10 26.10 0.0K
11:43 26.10 26.16 26.10 26.16 0.7K
11:44 26.16 26.16 26.16 26.16 0.1K
11:45 26.16 26.16 26.08 26.10 2.2K
11:46 26.10 26.10 26.06 26.06 0.2K
11:47 26.06 26.06 26.06 26.06 0.0K
11:48 26.06 26.10 26.06 26.10 0.1K
11:49 26.10 26.10 26.10 26.10 0.2K
11:50 26.10 26.10 26.10 26.10 0.1K
11:51 26.10 26.10 26.10 26.10 0.1K
11:52 26.10 26.10 26.10 26.10 0.2K
11:53 26.17 26.17 26.17 26.17 2.0K
11:54 26.17 26.17 26.17 26.17 0.5K
11:55 26.17 26.17 26.17 26.17 0.0K
11:56 26.17 26.17 26.17 26.17 0.2K
11:57 26.17 26.17 26.17 26.17 0.0K
11:58 26.17 26.17 26.17 26.17 0.1K
11:59 26.17 26.17 26.17 26.17 0.1K
12:00 26.17 26.17 26.17 26.17 0.0K
12:01 26.17 26.17 26.17 26.17 0.3K
12:02 26.17 26.17 26.17 26.17 0.0K
12:03 26.17 26.17 26.17 26.17 0.0K
12:04 26.17 26.17 26.17 26.17 0.1K
12:05 26.17 26.17 26.17 26.17 0.0K
12:06 26.17 26.17 26.17 26.17 0.1K
12:07 26.17 26.17 26.17 26.17 0.4K
12:08 26.06 26.06 26.05 26.05 0.6K
12:09 26.05 26.05 26.05 26.05 0.3K
12:10 26.05 26.05 26.05 26.05 0.0K
12:11 26.03 26.06 26.03 26.06 0.9K
12:12 26.06 26.06 26.03 26.03 0.2K
12:13 26.14 26.14 26.14 26.14 0.2K
12:14 26.14 26.14 26.07 26.07 0.1K
12:15 26.07 26.07 26.06 26.06 0.3K
12:16 26.06 26.06 26.06 26.06 0.3K
12:17 26.06 26.06 26.06 26.06 0.0K
12:18 26.06 26.17 26.06 26.17 1.6K
12:19 26.15 26.16 26.15 26.16 0.5K
12:20 26.16 26.16 26.16 26.16 0.0K
12:21 26.16 26.16 26.13 26.13 0.8K
12:22 26.13 26.13 26.13 26.13 0.1K
12:23 26.13 26.13 26.13 26.13 0.0K
12:24 26.13 26.14 26.13 26.14 0.1K
12:25 26.14 26.19 26.14 26.19 1.1K
12:26 26.19 26.19 26.19 26.19 0.1K
12:27 26.17 26.17 26.17 26.17 0.5K
12:28 26.19 26.19 26.19 26.19 0.3K
12:29 26.19 26.19 26.19 26.19 0.1K
12:30 26.19 26.19 26.19 26.19 0.2K
12:31 26.19 26.19 26.19 26.19 0.0K
12:32 26.19 26.19 26.19 26.19 0.1K
12:33 26.19 26.19 26.19 26.19 0.1K
12:34 26.22 26.22 26.15 26.19 1.0K
12:35 26.19 26.19 26.19 26.19 0.0K
12:36 26.19 26.19 26.19 26.19 0.1K
12:37 26.19 26.19 26.19 26.19 0.0K
12:38 26.19 26.19 26.19 26.19 0.0K
12:39 26.19 26.19 26.19 26.19 0.0K
12:40 26.19 26.25 26.19 26.22 2.3K
12:41 26.22 26.22 26.22 26.22 0.2K
12:42 26.26 26.26 26.26 26.26 0.7K
12:43 26.26 26.26 26.26 26.26 0.4K
12:44 26.26 26.26 26.26 26.26 0.2K
12:45 26.26 26.26 26.26 26.26 0.0K
12:46 26.26 26.26 26.26 26.26 0.0K
12:47 26.26 26.26 26.26 26.26 0.0K
12:48 26.26 26.26 26.26 26.26 0.1K
12:49 26.26 26.27 26.26 26.27 0.2K
12:50 26.27 26.32 26.27 26.30 4.3K
12:51 26.30 26.30 26.29 26.29 0.3K
12:52 26.29 26.29 26.29 26.29 0.0K
12:53 26.29 26.29 26.29 26.29 0.0K
12:54 26.29 26.29 26.29 26.29 0.0K
12:55 26.29 26.29 26.29 26.29 0.0K
12:56 26.33 26.33 26.30 26.30 0.5K
12:57 26.30 26.30 26.30 26.30 0.2K
12:58 26.30 26.30 26.30 26.30 0.1K
12:59 26.30 26.30 26.30 26.30 0.9K
13:00 26.30 26.30 26.30 26.30 0.1K
13:01 26.27 26.27 26.27 26.27 0.5K
13:02 26.27 26.33 26.27 26.33 0.8K
13:03 26.33 26.36 26.33 26.36 0.6K
13:04 26.36 26.36 26.36 26.36 0.2K
13:05 26.36 26.36 26.36 26.36 0.0K
13:06 26.36 26.36 26.36 26.36 0.0K
13:07 26.36 26.36 26.36 26.36 0.0K
13:08 26.36 26.36 26.36 26.36 0.1K
13:09 26.36 26.49 26.36 26.49 1.2K
13:10 26.49 26.49 26.49 26.49 0.1K
13:11 26.42 26.42 26.42 26.42 0.3K
13:12 26.42 26.42 26.42 26.42 0.2K
13:13 26.42 26.42 26.42 26.42 0.1K
13:14 26.42 26.42 26.42 26.42 0.7K
13:15 26.42 26.42 26.42 26.42 0.0K
13:16 26.36 26.36 26.36 26.36 0.5K
13:17 26.36 26.36 26.36 26.36 0.0K
13:18 26.36 26.36 26.36 26.36 0.3K
13:19 26.36 26.36 26.36 26.36 0.2K
13:20 26.36 26.36 26.36 26.36 0.0K
13:21 26.36 26.36 26.36 26.36 0.2K
13:22 26.36 26.36 26.36 26.36 0.0K
13:23 26.36 26.36 26.36 26.36 0.0K
13:24 26.36 26.36 26.33 26.33 0.6K
13:25 26.33 26.33 26.33 26.33 0.1K
13:26 26.33 26.35 26.33 26.35 0.6K
13:27 26.35 26.42 26.35 26.42 2.8K
13:28 26.43 26.43 26.43 26.43 0.2K
13:29 26.43 26.43 26.43 26.43 0.0K
13:30 26.43 26.43 26.43 26.43 0.1K
13:31 26.46 26.46 26.45 26.45 1.5K
13:32 26.45 26.45 26.44 26.44 0.6K
13:33 26.44 26.44 26.44 26.44 0.1K
13:34 26.44 26.44 26.44 26.44 0.0K
13:35 26.44 26.44 26.44 26.44 0.1K
13:36 26.44 26.44 26.44 26.44 0.0K
13:37 26.44 26.44 26.44 26.44 0.0K
13:38 26.46 26.46 26.46 26.46 0.7K
13:39 26.46 26.46 26.46 26.46 0.1K
13:40 26.42 26.43 26.42 26.43 1.0K
13:41 26.43 26.43 26.43 26.43 0.3K
13:42 26.43 26.43 26.43 26.43 0.1K
13:43 26.43 26.43 26.42 26.42 1.0K
13:44 26.42 26.42 26.42 26.42 0.1K
13:45 26.42 26.42 26.42 26.42 0.1K
13:46 26.42 26.42 26.42 26.42 0.1K
13:47 26.42 26.42 26.42 26.42 0.0K
13:48 26.42 26.42 26.42 26.42 0.1K
13:49 26.42 26.42 26.42 26.42 0.0K
13:50 26.42 26.42 26.42 26.42 0.0K
13:51 26.41 26.41 26.41 26.41 0.2K
13:52 26.41 26.46 26.41 26.46 0.2K
13:53 26.46 26.46 26.46 26.46 0.1K
13:54 26.41 26.41 26.41 26.41 0.8K
13:55 26.41 26.41 26.41 26.41 0.0K
13:56 26.41 26.41 26.41 26.41 0.0K
13:57 26.41 26.41 26.41 26.41 1.0K
13:58 26.41 26.41 26.41 26.41 0.0K
13:59 26.35 26.35 26.35 26.35 0.8K
14:00 26.35 26.35 26.35 26.35 0.2K
14:01 26.35 26.35 26.35 26.35 0.6K
14:02 26.35 26.35 26.35 26.35 0.0K
14:03 26.35 26.35 26.35 26.35 0.1K
14:04 26.39 26.39 26.39 26.39 0.2K
14:05 26.39 26.39 26.39 26.39 0.0K
14:06 26.39 26.39 26.39 26.39 0.0K
14:07 26.39 26.39 26.39 26.39 0.1K
14:08 26.39 26.39 26.39 26.39 0.0K
14:09 26.39 26.39 26.39 26.39 0.1K
14:10 26.39 26.39 26.39 26.39 0.0K
14:11 26.39 26.39 26.39 26.39 0.1K
14:12 26.39 26.39 26.39 26.39 0.1K
14:13 26.39 26.39 26.39 26.39 0.1K
14:14 26.39 26.39 26.39 26.39 0.4K
14:15 26.39 26.39 26.39 26.39 0.0K
14:16 26.39 26.39 26.33 26.33 0.9K
14:17 26.33 26.34 26.33 26.34 1.5K
14:18 26.34 26.34 26.34 26.34 0.1K
14:19 26.34 26.34 26.34 26.34 0.0K
14:20 26.34 26.34 26.34 26.34 0.1K
14:21 26.34 26.34 26.34 26.34 0.0K
14:22 26.34 26.34 26.34 26.34 0.1K
14:23 26.34 26.34 26.34 26.34 0.2K
14:24 26.34 26.34 26.28 26.33 0.9K
14:25 26.33 26.33 26.33 26.33 0.0K
14:26 26.33 26.33 26.25 26.25 0.6K
14:27 26.24 26.27 26.24 26.27 1.7K
14:28 26.27 26.27 26.27 26.27 0.0K
14:29 26.28 26.33 26.28 26.33 0.9K
14:30 26.33 26.33 26.33 26.33 0.3K
14:31 26.33 26.33 26.33 26.33 0.0K
14:32 26.33 26.40 26.33 26.40 1.4K
14:33 26.40 26.40 26.40 26.40 0.0K
14:34 26.40 26.43 26.40 26.43 0.2K
14:35 26.43 26.43 26.43 26.43 0.1K
14:36 26.43 26.43 26.43 26.43 0.0K
14:37 26.43 26.43 26.43 26.43 0.0K
14:38 26.43 26.43 26.43 26.43 0.0K
14:39 26.43 26.43 26.35 26.35 0.1K
14:40 26.42 26.42 26.42 26.42 0.2K
14:41 26.49 26.49 26.49 26.49 0.2K
14:42 26.49 26.49 26.49 26.49 0.0K
14:43 26.42 26.42 26.42 26.42 0.2K
14:44 26.42 26.42 26.42 26.42 0.8K
14:45 26.42 26.42 26.42 26.42 0.0K
14:46 26.42 26.42 26.42 26.42 0.0K
14:47 26.42 26.42 26.42 26.42 0.0K
14:48 26.42 26.42 26.34 26.34 4.3K
14:49 26.34 26.34 26.34 26.34 0.1K
14:50 26.34 26.34 26.34 26.34 0.0K
14:51 26.34 26.34 26.34 26.34 0.0K
14:52 26.33 26.33 26.33 26.33 0.1K
14:53 26.40 26.40 26.34 26.34 0.3K
14:54 26.34 26.34 26.34 26.34 0.1K
14:55 26.34 26.34 26.34 26.34 0.0K
14:56 26.34 26.34 26.34 26.34 0.0K
14:57 26.34 26.34 26.34 26.34 0.1K
14:58 26.34 26.34 26.33 26.33 0.3K
14:59 26.33 26.33 26.33 26.33 0.5K
15:00 26.33 26.36 26.33 26.36 0.1K
15:01 26.36 26.36 26.36 26.36 0.4K
15:02 26.37 26.37 26.36 26.36 2.0K
15:03 26.36 26.36 26.36 26.36 0.1K
15:04 26.36 26.36 26.36 26.36 0.2K
15:05 26.36 26.43 26.36 26.43 0.4K
15:06 26.43 26.43 26.43 26.43 0.4K
15:07 26.43 26.43 26.43 26.43 0.0K
15:08 26.43 26.43 26.43 26.43 0.0K
15:09 26.43 26.43 26.43 26.43 0.2K
15:10 26.43 26.44 26.43 26.44 0.3K
15:11 26.44 26.44 26.44 26.44 0.1K
15:12 26.44 26.47 26.44 26.47 3.3K
15:13 26.47 26.47 26.47 26.47 0.2K
15:14 26.54 26.55 26.54 26.55 0.5K
15:15 26.55 26.55 26.55 26.55 0.4K
15:16 26.55 26.56 26.55 26.56 0.3K
15:17 26.56 26.56 26.56 26.56 0.3K
15:18 26.56 26.56 26.56 26.56 0.1K
15:19 26.58 26.58 26.58 26.58 0.2K
15:20 26.58 26.58 26.54 26.54 1.6K
15:21 26.54 26.54 26.54 26.54 0.1K
15:22 26.54 26.54 26.49 26.49 0.9K
15:23 26.49 26.49 26.49 26.49 0.5K
15:24 26.49 26.49 26.49 26.49 0.2K
15:25 26.47 26.48 26.45 26.48 2.3K
15:26 26.48 26.48 26.48 26.48 0.8K
15:27 26.48 26.48 26.48 26.48 0.1K
15:28 26.50 26.50 26.47 26.47 1.3K
15:29 26.47 26.47 26.47 26.47 0.0K
15:30 26.47 26.47 26.46 26.46 0.4K
15:31 26.43 26.46 26.43 26.46 1.0K
15:32 26.46 26.46 26.46 26.46 0.2K
15:33 26.39 26.39 26.39 26.39 1.2K
15:34 26.39 26.39 26.39 26.39 0.1K
15:35 26.39 26.39 26.37 26.37 0.6K
15:36 26.37 26.37 26.37 26.37 0.1K
15:37 26.37 26.37 26.37 26.37 0.0K
15:38 26.37 26.37 26.35 26.35 1.4K
15:39 26.35 26.35 26.35 26.35 0.8K
15:40 26.43 26.43 26.43 26.43 0.8K
15:41 26.43 26.43 26.43 26.43 0.4K
15:42 26.43 26.43 26.43 26.43 0.1K
15:43 26.43 26.43 26.43 26.43 0.2K
15:44 26.43 26.43 26.43 26.43 0.4K
15:45 26.43 26.43 26.38 26.38 1.1K
15:46 26.38 26.38 26.38 26.38 0.3K
15:47 26.38 26.41 26.38 26.41 1.8K
15:48 26.41 26.41 26.41 26.41 1.5K
15:49 26.41 26.41 26.41 26.41 0.5K
15:50 26.40 26.41 26.40 26.41 0.5K
15:51 26.41 26.41 26.39 26.39 2.3K
15:52 26.39 26.39 26.39 26.39 1.0K
15:53 26.39 26.39 26.38 26.38 0.8K
15:54 26.38 26.42 26.38 26.39 1.3K
15:55 26.39 26.45 26.39 26.45 1.3K
15:56 26.45 26.45 26.32 26.36 5.6K
15:57 26.36 26.38 26.36 26.38 1.2K
15:58 26.38 26.43 26.38 26.43 4.9K
15:59 26.43 26.46 26.43 26.46 4.4K
16:00 26.46 26.48 25.50 26.47 45.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available