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 28.84 29.00 27.33 28.89 41.0K
09:32 28.66 28.66 28.42 28.51 10.7K
09:33 28.53 28.53 28.22 28.41 5.9K
09:34 28.38 29.76 28.38 29.76 44.7K
09:35 29.24 29.33 29.02 29.33 12.9K
09:36 29.17 29.34 29.17 29.27 5.2K
09:37 29.51 30.06 29.45 30.06 48.3K
09:38 29.28 29.81 29.28 29.70 10.3K
09:39 29.55 29.60 29.36 29.53 24.2K
09:40 29.53 29.69 29.41 29.49 6.8K
09:41 29.50 29.98 29.50 29.98 11.1K
09:42 30.00 30.05 29.74 30.05 9.7K
09:43 30.05 30.11 29.79 29.79 40.3K
09:44 30.05 30.09 29.87 29.87 21.6K
09:45 30.00 30.00 29.84 29.89 13.2K
09:46 29.89 29.90 29.78 29.90 8.4K
09:47 29.81 30.00 29.64 29.77 7.2K
09:48 29.69 29.69 29.61 29.67 1.2K
09:49 29.67 29.98 29.67 29.85 7.3K
09:50 29.89 30.06 29.89 30.02 22.3K
09:51 30.02 30.47 30.02 30.31 18.6K
09:52 30.40 30.40 30.25 30.25 3.3K
09:53 30.25 30.28 30.25 30.28 1.3K
09:54 30.28 30.33 30.19 30.33 7.0K
09:55 30.25 30.26 30.16 30.26 8.0K
09:56 30.26 30.35 30.26 30.35 0.8K
09:57 30.35 30.35 30.10 30.12 3.5K
09:58 30.24 30.24 30.15 30.20 5.1K
09:59 30.20 30.20 29.96 29.96 11.5K
10:00 29.98 30.01 29.91 29.91 4.6K
10:01 30.01 30.01 29.96 29.96 3.6K
10:02 30.14 30.41 30.09 30.41 7.3K
10:03 30.47 30.59 30.47 30.52 9.2K
10:04 30.31 30.42 30.25 30.42 5.3K
10:05 30.52 30.69 30.51 30.64 40.9K
10:06 30.82 31.00 30.79 30.89 12.0K
10:07 30.55 30.76 30.55 30.72 34.8K
10:08 30.72 30.88 30.67 30.88 2.1K
10:09 30.88 30.92 30.86 30.92 1.6K
10:10 30.92 31.00 30.92 31.00 40.6K
10:11 31.04 31.15 31.00 31.15 7.5K
10:12 31.22 31.28 31.05 31.05 2.7K
10:13 31.18 31.18 31.18 31.18 1.1K
10:14 31.18 31.35 31.09 31.35 4.5K
10:15 31.36 31.38 31.33 31.33 3.7K
10:16 31.35 31.67 31.35 31.56 7.5K
10:17 31.59 31.80 31.59 31.71 2.7K
10:18 31.80 31.81 31.68 31.68 14.5K
10:19 31.68 31.70 31.65 31.70 2.7K
10:20 31.71 31.71 31.53 31.55 14.9K
10:21 31.57 31.66 31.57 31.66 2.0K
10:22 31.66 31.77 31.66 31.74 5.2K
10:23 31.74 31.80 31.73 31.76 4.2K
10:24 31.74 31.75 31.67 31.73 2.6K
10:25 31.73 31.87 31.73 31.84 23.5K
10:26 31.82 32.00 31.82 31.99 23.0K
10:27 32.03 32.25 32.03 32.09 15.7K
10:28 32.13 32.36 32.13 32.36 3.4K
10:29 32.00 32.21 32.00 32.16 36.7K
10:30 32.15 32.22 32.15 32.22 4.3K
10:31 32.26 32.29 32.22 32.27 5.5K
10:32 32.27 32.30 32.27 32.30 0.9K
10:33 32.23 32.38 32.23 32.38 3.5K
10:34 32.44 32.46 32.23 32.30 8.3K
10:35 32.30 32.33 32.23 32.31 1.9K
10:36 32.31 32.31 32.11 32.14 3.2K
10:37 32.14 32.22 32.01 32.22 6.2K
10:38 32.27 32.41 32.25 32.25 3.2K
10:39 32.16 32.22 32.10 32.10 38.6K
10:40 32.10 32.33 32.10 32.33 7.4K
10:41 32.33 32.42 32.14 32.35 14.2K
10:42 32.35 32.43 32.35 32.37 1.6K
10:43 32.53 32.65 32.53 32.64 22.1K
10:44 32.59 32.66 32.54 32.66 9.1K
10:45 32.54 32.60 32.47 32.47 5.4K
10:46 32.47 32.47 32.46 32.47 1.4K
10:47 32.56 32.60 32.55 32.60 2.8K
10:48 32.60 32.66 32.49 32.49 4.2K
10:49 32.49 32.56 32.49 32.52 3.1K
10:50 32.52 32.59 32.50 32.59 4.6K
10:51 32.59 32.63 32.55 32.58 7.4K
10:52 32.59 32.59 32.52 32.57 4.6K
10:53 32.52 32.77 32.52 32.77 5.3K
10:54 32.78 32.79 32.69 32.69 12.0K
10:55 32.70 32.76 32.59 32.59 4.9K
10:56 32.59 32.59 32.51 32.51 2.2K
10:57 32.52 32.56 32.46 32.54 14.1K
10:58 32.48 32.48 32.31 32.31 10.7K
10:59 32.41 32.48 32.34 32.48 39.4K
11:00 32.48 32.54 32.41 32.49 2.4K
11:01 32.41 32.71 32.41 32.71 4.9K
11:02 32.62 32.62 32.56 32.56 23.5K
11:03 32.55 32.55 32.42 32.42 2.1K
11:04 32.42 32.52 32.41 32.48 2.4K
11:05 32.55 32.59 32.55 32.55 0.9K
11:06 32.52 32.52 32.52 32.52 0.8K
11:07 32.52 32.52 32.52 32.52 0.6K
11:08 32.52 32.52 32.44 32.52 2.6K
11:09 32.52 32.52 32.46 32.52 1.3K
11:10 32.42 32.42 32.42 32.42 1.7K
11:11 32.42 32.43 32.42 32.43 1.5K
11:12 32.43 32.43 32.37 32.37 3.2K
11:13 32.40 32.45 32.40 32.44 3.6K
11:14 32.23 32.23 32.07 32.11 9.8K
11:15 32.01 32.39 32.01 32.04 16.9K
11:16 32.08 32.14 32.05 32.14 3.4K
11:17 32.16 32.21 32.15 32.21 3.5K
11:18 32.21 32.22 32.21 32.22 2.0K
11:19 32.13 32.22 32.13 32.19 1.4K
11:20 32.14 32.35 32.13 32.35 4.6K
11:21 32.35 32.35 32.22 32.22 1.7K
11:22 32.22 32.22 32.22 32.22 0.5K
11:23 32.28 32.40 32.22 32.40 3.7K
11:24 32.40 32.41 32.30 32.35 2.3K
11:25 32.35 32.36 32.35 32.36 0.5K
11:26 32.41 32.53 32.41 32.53 9.3K
11:27 32.54 32.54 32.52 32.52 0.5K
11:28 32.55 32.55 32.30 32.55 9.7K
11:29 32.55 32.55 32.47 32.47 0.3K
11:30 32.47 32.47 32.32 32.32 3.3K
11:31 32.27 32.27 32.21 32.23 4.5K
11:32 32.23 32.23 32.18 32.18 1.2K
11:33 32.23 32.25 32.23 32.25 3.1K
11:34 32.25 32.25 32.10 32.10 2.6K
11:35 32.10 32.15 32.10 32.15 0.8K
11:36 32.15 32.15 32.15 32.15 0.3K
11:37 32.15 32.15 32.11 32.11 1.3K
11:38 32.11 32.14 32.11 32.14 0.6K
11:39 32.14 32.18 32.14 32.15 1.1K
11:40 32.15 32.15 32.14 32.14 0.7K
11:41 32.14 32.28 32.14 32.28 2.5K
11:42 32.28 32.28 32.20 32.28 4.3K
11:43 32.38 32.38 32.30 32.30 1.8K
11:44 32.38 32.38 32.27 32.27 1.1K
11:45 32.33 32.51 32.33 32.51 7.5K
11:46 32.55 32.55 32.55 32.55 0.9K
11:47 32.60 32.71 32.53 32.62 27.3K
11:48 32.64 32.78 32.64 32.70 7.3K
11:49 32.67 32.76 32.67 32.75 6.2K
11:50 32.94 32.94 32.81 32.81 4.7K
11:51 32.67 32.75 32.55 32.55 8.1K
11:52 32.48 32.50 32.45 32.50 2.0K
11:53 32.44 32.52 32.42 32.50 3.0K
11:54 32.50 32.61 32.50 32.60 4.4K
11:55 32.67 32.68 32.67 32.68 4.8K
11:56 32.68 32.68 32.58 32.58 0.7K
11:57 32.58 32.66 32.58 32.60 1.6K
11:58 32.60 32.60 32.60 32.60 1.0K
11:59 32.34 32.34 32.34 32.34 3.9K
12:00 32.34 32.44 32.34 32.39 0.9K
12:01 32.39 32.39 32.39 32.39 0.5K
12:02 32.17 32.17 32.02 32.07 8.5K
12:03 31.93 32.19 31.93 32.16 4.2K
12:04 32.04 32.10 32.04 32.09 3.7K
12:05 32.18 32.28 32.18 32.27 18.4K
12:06 32.26 32.45 32.25 32.25 2.6K
12:07 32.17 32.31 32.17 32.31 1.7K
12:08 32.31 32.31 32.18 32.28 2.8K
12:09 32.30 32.30 32.26 32.26 8.4K
12:10 32.26 32.34 32.26 32.26 4.3K
12:11 32.26 32.31 32.26 32.31 2.2K
12:12 32.25 32.25 32.18 32.18 1.6K
12:13 32.18 32.25 32.18 32.18 0.5K
12:14 32.21 32.21 32.17 32.17 0.9K
12:15 32.17 32.17 32.14 32.14 0.5K
12:16 32.14 32.14 32.01 32.01 3.6K
12:17 31.98 31.98 31.98 31.98 0.5K
12:18 31.98 31.98 31.98 31.98 0.6K
12:19 31.98 32.19 31.98 32.08 12.3K
12:20 32.09 32.09 32.09 32.09 1.8K
12:21 32.00 32.19 32.00 32.19 2.1K
12:22 32.19 32.22 32.19 32.22 6.9K
12:23 32.22 32.23 32.22 32.23 4.5K
12:24 32.23 32.27 32.23 32.24 3.9K
12:25 32.26 32.35 32.26 32.35 17.8K
12:26 32.36 32.36 32.34 32.36 2.9K
12:27 32.36 32.38 32.36 32.38 5.5K
12:28 32.38 32.40 32.36 32.36 7.0K
12:29 32.41 32.41 32.38 32.40 4.8K
12:30 32.40 32.43 32.40 32.43 6.8K
12:31 32.42 32.62 32.42 32.62 3.2K
12:32 32.70 32.70 32.69 32.69 0.8K
12:33 32.70 32.72 32.70 32.70 0.7K
12:34 32.70 32.70 32.70 32.70 0.3K
12:35 32.70 32.70 32.70 32.70 0.6K
12:36 32.70 32.73 32.70 32.73 0.7K
12:37 32.73 32.94 32.73 32.89 5.3K
12:38 32.89 32.89 32.84 32.84 3.0K
12:39 32.89 32.95 32.86 32.95 3.1K
12:40 32.88 32.90 32.87 32.90 1.9K
12:41 32.94 32.94 32.90 32.92 5.3K
12:42 32.90 32.97 32.82 32.82 4.1K
12:43 32.79 32.83 32.75 32.83 2.4K
12:44 32.83 32.83 32.71 32.72 0.5K
12:45 32.72 32.85 32.72 32.85 1.2K
12:46 32.84 32.84 32.84 32.84 1.3K
12:47 32.84 32.84 32.84 32.84 0.1K
12:48 32.84 32.85 32.84 32.85 1.2K
12:49 32.86 32.86 32.83 32.83 2.8K
12:50 32.83 32.83 32.79 32.79 2.9K
12:51 32.79 32.83 32.79 32.83 0.5K
12:52 32.84 32.86 32.83 32.86 1.0K
12:53 32.86 32.86 32.81 32.81 3.7K
12:54 32.81 32.81 32.74 32.77 3.9K
12:55 32.77 32.77 32.77 32.77 0.2K
12:56 32.77 32.77 32.70 32.70 0.8K
12:57 32.70 32.73 32.70 32.72 0.7K
12:58 32.77 32.82 32.72 32.82 2.0K
12:59 32.82 32.83 32.76 32.76 1.7K
13:00 32.76 32.76 32.76 32.76 0.5K
13:01 32.82 33.00 32.80 32.98 12.8K
13:02 32.98 33.03 32.98 33.03 0.7K
13:03 33.05 33.05 32.96 33.00 0.7K
13:04 32.99 32.99 32.94 32.99 1.0K
13:05 32.98 32.98 32.94 32.94 1.3K
13:06 32.94 32.94 32.93 32.93 0.7K
13:07 32.83 32.83 32.74 32.74 5.8K
13:08 32.77 32.77 32.70 32.70 1.8K
13:09 32.70 32.78 32.70 32.78 0.5K
13:10 32.78 32.85 32.45 32.45 46.8K
13:11 32.45 32.50 32.45 32.50 5.2K
13:12 32.50 32.50 32.36 32.36 0.6K
13:13 32.41 32.45 32.39 32.39 2.9K
13:14 32.41 32.41 32.36 32.36 2.7K
13:15 32.41 32.41 32.41 32.41 1.1K
13:16 32.41 32.41 32.38 32.38 7.8K
13:17 32.38 32.38 32.21 32.29 3.1K
13:18 32.29 32.29 32.29 32.29 0.1K
13:19 32.29 32.29 32.26 32.26 3.4K
13:20 32.34 32.34 32.34 32.34 2.8K
13:21 32.35 32.38 32.35 32.38 1.1K
13:22 32.38 32.38 32.38 32.38 0.1K
13:23 32.38 32.38 32.32 32.36 2.3K
13:24 32.36 32.40 32.36 32.40 0.6K
13:25 32.40 32.40 32.34 32.34 1.2K
13:26 32.34 32.34 32.33 32.33 0.5K
13:27 32.38 32.38 32.19 32.25 4.1K
13:28 32.31 32.43 32.29 32.43 4.6K
13:29 32.43 32.65 32.43 32.55 1.4K
13:30 32.55 32.64 32.55 32.64 1.5K
13:31 32.64 32.64 32.40 32.40 8.2K
13:32 32.37 32.37 32.37 32.37 0.5K
13:33 32.37 32.37 32.37 32.37 0.0K
13:34 32.37 32.44 32.37 32.43 3.3K
13:35 32.43 32.43 32.34 32.34 1.9K
13:36 32.34 32.34 32.16 32.16 3.2K
13:37 32.16 32.26 32.16 32.26 2.2K
13:38 32.26 32.26 32.26 32.26 0.2K
13:39 32.31 32.35 32.31 32.35 1.3K
13:40 32.39 32.42 32.39 32.42 3.9K
13:41 32.42 32.42 32.42 32.42 0.3K
13:42 32.43 32.43 32.33 32.33 2.8K
13:43 32.41 32.41 32.41 32.41 1.3K
13:44 32.41 32.43 32.41 32.43 1.4K
13:45 32.43 32.43 32.43 32.43 0.4K
13:46 32.43 32.43 32.43 32.43 0.6K
13:47 32.43 32.50 32.35 32.35 6.0K
13:48 32.35 32.35 32.32 32.32 1.8K
13:49 32.32 32.36 32.32 32.32 0.6K
13:50 32.32 32.32 32.28 32.28 0.5K
13:51 32.28 32.28 32.28 32.28 0.0K
13:52 32.33 32.33 32.33 32.33 1.1K
13:53 32.33 32.33 32.33 32.33 0.1K
13:54 32.33 32.33 32.08 32.08 5.5K
13:55 32.13 32.15 32.13 32.15 1.0K
13:56 32.15 32.15 32.15 32.15 0.2K
13:57 32.15 32.15 32.15 32.15 0.7K
13:58 32.15 32.18 32.15 32.18 1.9K
13:59 32.18 32.20 32.18 32.20 5.0K
14:00 32.23 32.23 32.15 32.17 6.5K
14:01 32.17 32.25 32.17 32.25 2.0K
14:02 32.25 32.25 32.18 32.18 0.8K
14:03 32.18 32.18 32.18 32.18 0.1K
14:04 32.18 32.18 32.16 32.17 2.8K
14:05 32.16 32.30 32.16 32.30 4.8K
14:06 32.30 32.33 32.28 32.33 1.1K
14:07 32.32 32.32 32.32 32.32 0.7K
14:08 32.33 32.33 32.32 32.32 0.6K
14:09 32.32 32.32 32.32 32.32 1.1K
14:10 32.32 32.32 32.32 32.32 1.9K
14:11 32.32 32.35 32.32 32.35 3.4K
14:12 32.30 32.32 32.30 32.32 4.5K
14:13 32.32 32.32 32.32 32.32 0.1K
14:14 32.32 32.43 32.32 32.43 3.4K
14:15 32.43 32.45 32.43 32.44 0.4K
14:16 32.44 32.46 32.42 32.45 2.1K
14:17 32.41 32.41 32.28 32.28 6.9K
14:18 32.34 32.34 32.32 32.34 0.7K
14:19 32.32 32.32 32.32 32.32 0.2K
14:20 32.34 32.34 32.32 32.33 1.5K
14:21 32.33 32.46 32.32 32.42 2.5K
14:22 32.42 32.42 32.42 32.42 0.1K
14:23 32.42 32.42 32.42 32.42 0.1K
14:24 32.42 32.42 32.42 32.42 0.2K
14:25 32.35 32.35 32.35 32.35 0.6K
14:26 32.42 32.42 32.37 32.42 2.7K
14:27 32.42 32.42 32.42 32.42 0.8K
14:28 32.42 32.42 32.42 32.42 0.3K
14:29 32.42 32.42 32.42 32.42 0.3K
14:30 32.42 32.42 32.34 32.34 0.3K
14:31 32.42 32.42 32.38 32.38 1.4K
14:32 32.45 32.45 32.45 32.45 0.8K
14:33 32.45 32.45 32.39 32.39 3.3K
14:34 32.39 32.40 32.36 32.40 2.3K
14:35 32.40 32.40 32.33 32.34 2.3K
14:36 32.34 32.34 32.34 32.34 0.2K
14:37 32.34 32.34 32.33 32.33 2.2K
14:38 32.33 32.33 32.33 32.33 0.1K
14:39 32.33 32.37 32.33 32.37 1.1K
14:40 32.37 32.55 32.37 32.55 50.9K
14:41 32.55 32.64 32.54 32.54 0.3K
14:42 32.64 32.64 32.55 32.55 5.2K
14:43 32.54 32.54 32.54 32.54 1.5K
14:44 32.54 32.54 32.54 32.54 0.0K
14:45 32.58 32.58 32.58 32.58 1.6K
14:46 32.63 32.65 32.63 32.65 3.3K
14:47 32.67 32.69 32.62 32.62 9.0K
14:48 32.62 32.62 32.37 32.44 14.3K
14:49 32.45 32.46 32.45 32.46 4.0K
14:50 32.32 32.32 32.32 32.32 2.5K
14:51 32.32 32.32 32.30 32.31 1.9K
14:52 32.38 32.38 32.22 32.22 1.6K
14:53 32.22 32.24 32.22 32.24 0.3K
14:54 32.24 32.36 32.23 32.23 0.8K
14:55 32.29 32.32 32.29 32.32 0.4K
14:56 32.32 32.43 32.32 32.43 2.7K
14:57 32.30 32.30 32.30 32.30 1.5K
14:58 32.30 32.30 32.30 32.30 0.3K
14:59 32.30 32.33 32.30 32.33 0.9K
15:00 32.31 32.31 32.25 32.31 0.7K
15:01 32.31 32.31 32.26 32.26 0.4K
15:02 32.25 32.25 32.24 32.24 0.4K
15:03 32.26 32.34 32.23 32.23 6.1K
15:04 32.23 32.26 32.23 32.26 2.9K
15:05 32.28 32.28 32.24 32.24 1.7K
15:06 32.11 32.11 32.04 32.04 7.5K
15:07 32.04 32.04 31.98 32.04 2.9K
15:08 32.00 32.00 32.00 32.00 0.2K
15:09 32.00 32.05 32.00 32.04 0.6K
15:10 32.05 32.05 32.04 32.04 0.4K
15:11 32.04 32.04 31.84 31.86 4.5K
15:12 31.89 31.90 31.89 31.90 0.6K
15:13 31.90 31.90 31.90 31.90 0.4K
15:14 31.90 31.90 31.87 31.87 0.4K
15:15 31.87 31.87 31.83 31.83 5.0K
15:16 31.87 31.89 31.82 31.86 6.0K
15:17 31.86 31.94 31.84 31.94 1.1K
15:18 31.84 31.94 31.84 31.85 1.4K
15:19 31.85 31.85 31.85 31.85 1.4K
15:20 31.90 31.90 31.87 31.87 0.8K
15:21 31.87 31.87 31.78 31.78 4.2K
15:22 31.73 31.77 31.73 31.77 1.3K
15:23 31.77 31.82 31.77 31.82 2.2K
15:24 31.86 31.86 31.76 31.85 0.7K
15:25 31.85 31.85 31.84 31.84 1.1K
15:26 31.84 31.86 31.76 31.77 2.5K
15:27 31.75 31.94 31.75 31.94 3.2K
15:28 31.94 31.94 31.85 31.85 2.5K
15:29 31.90 31.92 31.90 31.91 3.3K
15:30 31.91 31.91 31.84 31.84 1.9K
15:31 31.84 31.84 31.84 31.84 1.5K
15:32 31.84 31.84 31.81 31.83 2.6K
15:33 31.83 31.83 31.83 31.83 0.2K
15:34 31.83 31.87 31.83 31.87 1.9K
15:35 31.87 31.87 31.81 31.83 2.0K
15:36 31.85 31.85 31.85 31.85 1.4K
15:37 31.85 32.00 31.85 32.00 3.7K
15:38 32.00 32.00 31.97 31.97 1.7K
15:39 31.97 31.97 31.88 31.88 2.2K
15:40 31.89 31.89 31.83 31.83 1.3K
15:41 31.83 31.89 31.83 31.89 1.2K
15:42 31.89 31.93 31.88 31.93 4.3K
15:43 31.93 31.93 31.93 31.93 0.4K
15:44 31.93 31.93 31.91 31.91 1.0K
15:45 31.86 31.90 31.85 31.85 1.2K
15:46 31.95 31.95 31.92 31.93 3.3K
15:47 31.88 31.90 31.77 31.77 6.0K
15:48 31.77 31.77 31.76 31.77 3.5K
15:49 31.76 31.76 31.69 31.73 4.7K
15:50 31.73 31.78 31.73 31.78 2.1K
15:51 31.78 31.78 31.63 31.63 3.3K
15:52 31.67 31.72 31.64 31.64 6.5K
15:53 31.69 31.69 31.63 31.67 1.6K
15:54 31.62 31.64 31.48 31.48 5.6K
15:55 31.51 31.55 31.47 31.54 6.0K
15:56 31.54 31.54 31.35 31.35 6.5K
15:57 31.33 31.39 31.33 31.34 6.0K
15:58 31.38 31.40 31.36 31.40 8.5K
15:59 31.43 31.43 31.38 31.43 9.9K
16:00 31.43 31.50 31.32 31.35 78.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available