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 32.00 32.70 31.36 31.85 25.5K
09:32 31.85 31.99 31.79 31.82 2.6K
09:33 31.79 32.00 31.58 31.58 9.9K
09:34 31.46 31.46 31.20 31.20 3.0K
09:35 31.20 31.20 30.87 30.94 5.5K
09:36 30.65 30.71 30.57 30.71 5.2K
09:37 30.40 30.40 30.25 30.25 5.0K
09:38 30.05 30.17 30.05 30.17 3.8K
09:39 30.40 30.50 30.40 30.50 6.6K
09:40 30.30 30.35 30.30 30.35 2.5K
09:41 30.41 30.44 30.32 30.44 4.5K
09:42 30.70 30.80 30.63 30.80 3.4K
09:43 30.80 31.09 30.80 31.09 0.5K
09:44 31.09 31.15 31.09 31.15 0.5K
09:45 31.04 31.17 31.04 31.05 1.9K
09:46 31.05 31.19 31.05 31.19 2.6K
09:47 31.19 31.19 31.19 31.19 0.5K
09:48 31.19 31.19 30.98 31.05 1.7K
09:49 31.08 31.08 31.06 31.06 5.1K
09:50 31.06 31.06 31.03 31.05 3.2K
09:51 31.05 31.07 31.02 31.07 2.0K
09:52 31.03 31.03 31.03 31.03 0.9K
09:53 30.98 31.13 30.98 31.13 2.1K
09:54 31.13 31.13 31.04 31.04 0.9K
09:55 31.04 31.09 31.04 31.09 0.7K
09:56 31.20 31.23 31.10 31.23 2.2K
09:57 31.44 31.53 31.44 31.53 2.0K
09:58 31.52 31.64 31.50 31.50 4.3K
09:59 31.50 31.56 31.50 31.50 2.3K
10:00 31.29 31.29 31.20 31.20 0.7K
10:01 31.19 31.30 31.19 31.30 1.5K
10:02 31.49 31.49 31.36 31.36 0.4K
10:03 31.43 31.56 31.36 31.36 0.8K
10:04 31.36 31.36 31.36 31.36 0.1K
10:05 31.36 31.36 31.36 31.36 0.0K
10:06 31.51 31.51 31.46 31.46 1.1K
10:07 31.46 31.46 31.37 31.37 1.2K
10:08 31.37 31.37 31.37 31.37 0.2K
10:09 31.37 31.37 31.37 31.37 0.3K
10:10 31.37 31.37 31.37 31.37 0.4K
10:11 31.45 31.49 31.45 31.49 0.8K
10:12 31.49 31.52 31.49 31.52 0.6K
10:13 31.43 31.50 31.43 31.50 1.0K
10:14 31.50 31.53 31.47 31.53 2.9K
10:15 31.53 31.56 31.53 31.56 0.7K
10:16 31.60 31.64 31.60 31.64 3.7K
10:17 31.63 31.63 31.36 31.36 3.0K
10:18 31.36 31.50 31.36 31.50 0.4K
10:19 31.50 31.50 31.37 31.37 0.3K
10:20 31.37 31.37 31.37 31.37 0.2K
10:21 31.37 31.42 31.37 31.42 0.1K
10:22 31.42 31.43 31.38 31.38 0.8K
10:23 31.39 31.39 31.39 31.39 0.2K
10:24 31.39 31.46 31.39 31.46 0.3K
10:25 31.46 31.46 31.32 31.32 1.7K
10:26 31.32 31.36 31.32 31.36 0.2K
10:27 31.36 31.36 31.36 31.36 0.2K
10:28 31.36 31.36 31.36 31.36 0.1K
10:29 31.36 31.36 31.36 31.36 0.0K
10:30 31.36 31.36 31.36 31.36 0.1K
10:31 31.36 31.36 31.36 31.36 0.2K
10:32 31.36 31.36 31.26 31.26 1.8K
10:33 31.24 31.24 31.24 31.24 0.2K
10:34 31.24 31.29 31.24 31.29 0.3K
10:35 31.29 31.29 31.29 31.29 0.5K
10:36 31.29 31.29 31.29 31.29 0.0K
10:37 31.29 31.29 31.23 31.23 0.2K
10:38 31.14 31.14 31.14 31.14 1.0K
10:39 31.14 31.14 31.14 31.14 0.1K
10:40 31.14 31.14 30.88 30.88 1.1K
10:41 30.88 30.88 30.88 30.88 0.1K
10:42 30.88 30.89 30.88 30.89 0.3K
10:43 30.89 30.89 30.89 30.89 0.5K
10:44 30.96 30.96 30.87 30.96 5.2K
10:45 31.03 31.03 30.98 30.98 2.9K
10:46 30.90 30.95 30.90 30.95 0.3K
10:47 30.95 30.98 30.88 30.88 1.5K
10:48 30.88 31.05 30.88 31.05 1.2K
10:49 31.09 31.09 31.05 31.05 0.5K
10:50 31.05 31.05 30.92 30.92 1.6K
10:51 30.92 30.92 30.79 30.89 1.2K
10:52 30.89 30.89 30.89 30.89 0.0K
10:53 30.89 30.89 30.80 30.80 0.4K
10:54 30.89 30.89 30.89 30.89 2.9K
10:55 30.89 30.89 30.71 30.71 2.2K
10:56 30.71 30.71 30.64 30.64 0.9K
10:57 30.64 30.64 30.64 30.64 0.2K
10:58 30.61 30.61 30.48 30.48 4.3K
10:59 30.48 30.48 30.48 30.48 0.2K
11:00 30.48 30.48 30.48 30.48 0.1K
11:01 30.48 30.48 30.48 30.48 0.0K
11:02 30.49 30.52 30.49 30.49 0.5K
11:03 30.49 30.54 30.49 30.54 0.2K
11:04 30.48 30.48 30.44 30.44 0.7K
11:05 30.44 30.44 30.44 30.44 0.0K
11:06 30.44 30.51 30.44 30.51 0.4K
11:07 30.51 30.51 30.44 30.44 0.3K
11:08 30.44 30.44 30.43 30.43 2.6K
11:09 30.43 30.43 30.43 30.43 0.7K
11:10 30.43 30.48 30.43 30.48 0.6K
11:11 30.43 30.43 30.43 30.43 1.0K
11:12 30.43 30.56 30.43 30.56 7.0K
11:13 30.63 30.67 30.63 30.67 1.5K
11:14 30.63 30.63 30.61 30.61 0.6K
11:15 30.61 30.61 30.61 30.61 0.7K
11:16 30.61 30.61 30.52 30.52 0.8K
11:17 30.52 30.52 30.52 30.52 0.2K
11:18 30.52 30.52 30.52 30.52 0.1K
11:19 30.52 30.58 30.51 30.58 1.7K
11:20 30.58 30.58 30.58 30.58 0.0K
11:21 30.58 30.58 30.55 30.55 1.3K
11:22 30.59 30.59 30.55 30.55 0.4K
11:23 30.63 30.63 30.55 30.63 2.1K
11:24 30.63 30.63 30.63 30.63 0.1K
11:25 30.63 30.63 30.63 30.63 0.1K
11:26 30.63 30.63 30.63 30.63 0.0K
11:27 30.63 30.63 30.63 30.63 0.1K
11:28 30.63 30.63 30.45 30.45 1.9K
11:29 30.45 30.45 30.45 30.45 0.0K
11:30 30.45 30.53 30.45 30.53 1.5K
11:31 30.53 30.62 30.53 30.62 1.0K
11:32 30.62 30.62 30.62 30.62 0.1K
11:33 30.62 30.69 30.62 30.69 0.4K
11:34 30.69 30.73 30.66 30.66 0.3K
11:35 30.66 30.66 30.66 30.66 0.1K
11:36 30.66 30.71 30.66 30.71 0.8K
11:37 30.68 30.68 30.66 30.66 1.2K
11:38 30.69 30.69 30.69 30.69 0.6K
11:39 30.69 30.69 30.69 30.69 0.1K
11:40 30.69 30.75 30.69 30.75 0.4K
11:41 30.75 30.80 30.75 30.80 1.7K
11:42 30.80 30.80 30.80 30.80 0.4K
11:43 30.80 30.80 30.77 30.80 0.8K
11:44 30.80 30.80 30.80 30.80 0.7K
11:45 30.80 30.80 30.77 30.77 0.7K
11:46 30.77 30.77 30.77 30.77 0.2K
11:47 30.77 30.91 30.77 30.86 4.1K
11:48 30.86 30.86 30.86 30.86 0.4K
11:49 30.86 30.91 30.86 30.91 0.2K
11:50 30.91 30.92 30.87 30.92 1.6K
11:51 30.88 30.95 30.88 30.95 1.7K
11:52 30.97 30.97 30.97 30.97 0.8K
11:53 30.97 31.10 30.97 31.10 0.5K
11:54 31.10 31.10 31.10 31.10 0.2K
11:55 31.10 31.10 31.10 31.10 0.1K
11:56 30.93 30.93 30.93 30.93 0.2K
11:57 30.93 30.93 30.93 30.93 0.0K
11:58 30.93 30.93 30.93 30.93 0.1K
11:59 30.93 30.93 30.93 30.93 0.4K
12:00 30.93 30.96 30.93 30.96 0.2K
12:01 30.96 30.96 30.96 30.96 0.2K
12:02 30.96 31.03 30.96 31.01 0.5K
12:03 31.01 31.07 31.01 31.07 1.2K
12:04 31.07 31.21 31.07 31.21 1.0K
12:05 31.21 31.21 31.21 31.21 0.3K
12:06 31.18 31.21 31.18 31.21 0.6K
12:07 31.17 31.17 31.17 31.17 0.4K
12:08 31.22 31.22 31.22 31.22 0.2K
12:09 31.22 31.22 31.06 31.06 1.3K
12:10 31.06 31.06 30.95 30.95 1.2K
12:11 31.10 31.10 30.97 30.97 1.1K
12:12 30.97 30.97 30.97 30.97 0.1K
12:13 30.97 30.97 30.97 30.97 0.0K
12:14 30.97 30.97 30.97 30.97 0.0K
12:15 30.97 30.98 30.97 30.98 0.9K
12:16 30.98 30.98 30.95 30.95 0.7K
12:17 30.95 30.95 30.88 30.88 1.3K
12:18 30.88 30.88 30.88 30.88 0.1K
12:19 30.96 30.96 30.96 30.96 0.2K
12:20 30.93 30.93 30.93 30.93 0.2K
12:21 30.93 30.93 30.93 30.93 0.2K
12:22 30.91 30.91 30.90 30.90 0.8K
12:23 30.96 30.96 30.96 30.96 1.4K
12:24 30.96 30.96 30.92 30.92 0.3K
12:25 30.92 30.92 30.92 30.92 0.0K
12:26 30.92 30.92 30.92 30.92 0.0K
12:27 30.92 30.92 30.63 30.63 21.1K
12:28 30.63 30.65 30.63 30.65 0.6K
12:29 30.65 30.72 30.65 30.72 0.4K
12:30 30.72 30.72 30.72 30.72 0.0K
12:31 30.73 30.73 30.73 30.73 1.9K
12:32 30.73 30.74 30.73 30.74 0.3K
12:33 30.74 30.74 30.74 30.74 0.0K
12:34 30.74 30.77 30.73 30.73 1.2K
12:35 30.78 30.78 30.71 30.71 1.4K
12:36 30.71 30.71 30.63 30.63 0.6K
12:37 30.63 30.63 30.63 30.63 0.0K
12:38 30.70 30.70 30.70 30.70 0.5K
12:39 30.54 30.57 30.54 30.57 0.9K
12:40 30.57 30.59 30.57 30.59 7.9K
12:41 30.59 30.59 30.59 30.59 0.1K
12:42 30.59 30.59 30.59 30.59 0.2K
12:43 30.59 30.59 30.59 30.59 0.0K
12:44 30.59 30.59 30.57 30.57 0.2K
12:45 30.57 30.57 30.57 30.57 0.0K
12:46 30.51 30.56 30.51 30.56 1.6K
12:47 30.56 30.56 30.56 30.56 0.1K
12:48 30.56 30.56 30.56 30.56 0.0K
12:49 30.56 30.56 30.46 30.53 0.7K
12:50 30.53 30.53 30.53 30.53 0.0K
12:51 30.53 30.53 30.53 30.53 0.0K
12:52 30.63 30.63 30.63 30.63 1.7K
12:53 30.61 30.61 30.61 30.61 0.5K
12:54 30.58 30.59 30.58 30.59 0.4K
12:55 30.59 30.59 30.59 30.59 0.0K
12:56 30.64 30.64 30.59 30.59 0.4K
12:57 30.59 30.59 30.57 30.57 1.7K
12:58 30.57 30.57 30.57 30.57 0.2K
12:59 30.57 30.57 30.57 30.57 0.0K
13:00 30.57 30.57 30.57 30.57 0.1K
13:01 30.58 30.58 30.58 30.58 0.6K
13:02 30.58 30.58 30.53 30.53 0.4K
13:03 30.53 30.55 30.53 30.55 2.4K
13:04 30.55 30.55 30.55 30.55 0.1K
13:05 30.64 30.64 30.61 30.61 0.4K
13:06 30.61 30.61 30.61 30.61 0.0K
13:07 30.61 30.61 30.61 30.61 0.0K
13:08 30.61 30.61 30.61 30.61 0.1K
13:09 30.61 30.63 30.61 30.63 0.6K
13:10 30.63 30.63 30.44 30.44 2.0K
13:11 30.44 30.44 30.44 30.44 0.0K
13:12 30.39 30.39 30.36 30.36 2.4K
13:13 30.36 30.37 30.35 30.37 1.8K
13:14 30.37 30.43 30.37 30.43 0.6K
13:15 30.43 30.43 30.40 30.40 0.2K
13:16 30.40 30.40 30.40 30.40 0.1K
13:17 30.40 30.40 30.34 30.34 0.3K
13:18 30.34 30.34 30.34 30.34 0.0K
13:19 30.34 30.34 30.34 30.34 0.1K
13:20 30.34 30.34 30.34 30.34 0.4K
13:21 30.34 30.34 30.34 30.34 0.1K
13:22 30.34 30.39 30.34 30.39 0.1K
13:23 30.39 30.40 30.31 30.31 1.8K
13:24 30.31 30.31 30.27 30.27 3.0K
13:25 30.23 30.23 30.23 30.23 1.4K
13:26 30.23 30.23 30.23 30.23 0.0K
13:27 30.22 30.22 30.22 30.22 0.1K
13:28 30.22 30.22 30.16 30.16 1.3K
13:29 30.16 30.22 30.16 30.22 0.2K
13:30 30.18 30.18 30.18 30.18 0.3K
13:31 30.18 30.18 30.17 30.17 0.1K
13:32 30.17 30.17 30.12 30.15 1.9K
13:33 30.15 30.15 30.11 30.11 0.3K
13:34 30.10 30.10 30.10 30.10 0.1K
13:35 30.10 30.10 30.10 30.10 0.1K
13:36 30.10 30.10 29.92 29.92 14.1K
13:37 30.03 30.03 30.01 30.01 5.3K
13:38 29.99 30.07 29.99 30.07 1.0K
13:39 30.14 30.14 30.09 30.09 1.2K
13:40 30.09 30.09 30.01 30.01 0.5K
13:41 30.06 30.06 30.06 30.06 0.1K
13:42 30.06 30.08 30.06 30.08 0.3K
13:43 30.08 30.08 30.08 30.08 0.1K
13:44 30.08 30.08 30.08 30.08 0.0K
13:45 30.08 30.08 30.08 30.08 0.9K
13:46 30.08 30.08 30.08 30.08 0.1K
13:47 30.08 30.08 30.01 30.01 0.4K
13:48 30.01 30.08 30.01 30.08 0.6K
13:49 30.08 30.08 30.07 30.08 1.3K
13:50 30.08 30.08 30.05 30.05 0.3K
13:51 30.05 30.05 30.03 30.03 1.6K
13:52 30.03 30.03 30.00 30.00 0.2K
13:53 30.00 30.04 29.97 29.97 0.3K
13:54 29.97 29.98 29.97 29.98 0.5K
13:55 29.98 29.98 29.98 29.98 0.2K
13:56 29.98 29.98 29.98 29.98 0.2K
13:57 29.95 29.95 29.95 29.95 0.3K
13:58 29.95 29.95 29.94 29.94 0.4K
13:59 29.94 29.94 29.94 29.94 0.6K
14:00 29.94 29.94 29.94 29.94 1.2K
14:01 29.94 29.94 29.93 29.93 0.5K
14:02 29.93 29.94 29.93 29.93 1.2K
14:03 29.93 29.93 29.75 29.75 5.8K
14:04 29.75 29.75 29.75 29.75 0.4K
14:05 29.75 29.77 29.71 29.77 4.0K
14:06 29.86 29.91 29.86 29.91 1.1K
14:07 29.91 29.95 29.91 29.95 0.7K
14:08 29.95 29.95 29.95 29.95 0.1K
14:09 29.95 30.03 29.95 30.03 0.2K
14:10 30.03 30.03 30.03 30.03 0.1K
14:11 30.03 30.03 30.03 30.03 0.1K
14:12 30.03 30.03 29.97 29.97 2.2K
14:13 29.97 29.98 29.93 29.98 0.2K
14:14 29.98 29.98 29.98 29.98 0.1K
14:15 29.98 30.03 29.98 30.02 1.8K
14:16 29.99 29.99 29.99 29.99 0.5K
14:17 29.99 29.99 29.99 29.99 0.0K
14:18 30.09 30.09 30.09 30.09 0.2K
14:19 30.09 30.09 30.03 30.05 0.6K
14:20 30.05 30.07 29.91 29.91 3.9K
14:21 29.87 29.87 29.87 29.87 0.1K
14:22 29.88 29.89 29.88 29.89 0.4K
14:23 29.94 29.94 29.94 29.94 1.0K
14:24 29.86 29.89 29.86 29.89 1.1K
14:25 29.89 29.89 29.89 29.89 0.7K
14:26 29.90 29.92 29.90 29.92 2.7K
14:27 29.95 29.96 29.95 29.96 1.0K
14:28 29.96 30.00 29.96 30.00 0.4K
14:29 29.96 29.96 29.96 29.96 0.3K
14:30 30.00 30.00 29.96 29.99 1.0K
14:31 29.99 29.99 29.93 29.93 0.7K
14:32 29.93 29.99 29.93 29.99 0.7K
14:33 30.00 30.00 29.99 29.99 1.2K
14:34 29.98 30.00 29.98 30.00 0.9K
14:35 30.03 30.04 30.03 30.03 2.0K
14:36 29.98 30.02 29.98 30.02 0.3K
14:37 30.02 30.02 29.91 29.91 2.6K
14:38 29.91 29.91 29.91 29.91 0.4K
14:39 29.91 29.91 29.83 29.83 2.3K
14:40 29.83 29.83 29.83 29.83 0.0K
14:41 29.83 29.83 29.79 29.79 1.1K
14:42 29.79 29.79 29.79 29.79 0.2K
14:43 29.79 29.79 29.73 29.74 0.6K
14:44 29.74 29.74 29.63 29.63 2.5K
14:45 29.63 29.63 29.61 29.61 1.5K
14:46 29.61 29.61 29.61 29.61 0.3K
14:47 29.61 29.62 29.61 29.62 0.8K
14:48 29.63 29.72 29.63 29.72 0.4K
14:49 29.72 29.72 29.63 29.63 0.5K
14:50 29.63 29.63 29.63 29.63 0.3K
14:51 29.63 29.63 29.63 29.63 0.2K
14:52 29.63 29.63 29.63 29.63 0.1K
14:53 29.63 29.63 29.55 29.63 2.5K
14:54 29.70 29.70 29.63 29.63 0.7K
14:55 29.63 29.63 29.58 29.58 1.7K
14:56 29.58 29.64 29.58 29.59 0.4K
14:57 29.58 29.60 29.58 29.60 0.9K
14:58 29.59 29.59 29.58 29.59 1.8K
14:59 29.59 29.59 29.55 29.55 1.2K
15:00 29.58 29.58 29.58 29.58 1.5K
15:01 29.61 29.63 29.61 29.63 2.5K
15:02 29.63 29.68 29.61 29.61 2.0K
15:03 29.61 29.72 29.61 29.72 0.4K
15:04 29.72 29.74 29.72 29.74 0.4K
15:05 29.76 29.76 29.71 29.71 3.2K
15:06 29.71 29.71 29.61 29.68 3.2K
15:07 29.68 29.68 29.68 29.68 0.1K
15:08 29.61 29.65 29.61 29.61 0.6K
15:09 29.61 29.61 29.61 29.61 0.2K
15:10 29.61 29.62 29.61 29.62 0.3K
15:11 29.62 29.62 29.62 29.62 0.2K
15:12 29.76 29.76 29.76 29.76 3.3K
15:13 29.76 29.81 29.76 29.81 1.9K
15:14 29.81 29.81 29.81 29.81 0.1K
15:15 29.81 29.81 29.77 29.77 0.5K
15:16 29.77 29.81 29.77 29.81 1.3K
15:17 29.77 29.77 29.73 29.73 1.6K
15:18 29.73 29.73 29.73 29.73 0.2K
15:19 29.74 29.74 29.74 29.74 0.9K
15:20 29.73 29.79 29.73 29.79 1.8K
15:21 29.85 29.86 29.84 29.84 0.6K
15:22 29.84 29.84 29.84 29.84 1.2K
15:23 29.84 29.84 29.84 29.84 0.1K
15:24 29.84 29.84 29.77 29.80 0.8K
15:25 29.80 29.85 29.80 29.85 1.4K
15:26 29.85 29.86 29.85 29.86 0.9K
15:27 29.78 29.78 29.73 29.77 3.1K
15:28 29.77 29.77 29.77 29.77 0.1K
15:29 29.85 29.85 29.80 29.81 2.8K
15:30 29.81 29.81 29.80 29.80 0.7K
15:31 29.80 29.81 29.77 29.77 2.0K
15:32 29.77 29.77 29.70 29.70 2.7K
15:33 29.70 29.70 29.61 29.61 0.5K
15:34 29.61 29.61 29.61 29.61 0.3K
15:35 29.69 29.75 29.67 29.75 2.6K
15:36 29.75 29.75 29.72 29.72 1.0K
15:37 29.72 29.72 29.71 29.71 0.3K
15:38 29.72 29.72 29.65 29.65 2.1K
15:39 29.65 29.65 29.65 29.65 0.2K
15:40 29.65 29.65 29.65 29.65 0.2K
15:41 29.69 29.69 29.66 29.66 1.7K
15:42 29.66 29.69 29.66 29.66 0.6K
15:43 29.66 29.66 29.61 29.61 1.8K
15:44 29.61 29.61 29.56 29.56 1.7K
15:45 29.61 29.61 29.56 29.56 1.1K
15:46 29.55 29.56 29.55 29.56 0.5K
15:47 29.54 29.54 29.54 29.54 1.2K
15:48 29.54 29.56 29.54 29.56 1.4K
15:49 29.53 29.62 29.53 29.62 3.5K
15:50 29.61 29.61 29.61 29.61 4.0K
15:51 29.61 29.61 29.52 29.54 5.9K
15:52 29.51 29.51 29.51 29.51 0.6K
15:53 29.49 29.54 29.49 29.50 8.3K
15:54 29.56 29.62 29.47 29.55 9.2K
15:55 29.55 29.56 29.54 29.54 1.2K
15:56 29.54 29.54 29.44 29.44 3.4K
15:57 29.49 29.54 29.49 29.50 5.6K
15:58 29.51 29.51 29.49 29.49 6.7K
15:59 29.53 29.53 29.53 29.53 2.2K
16:00 29.56 30.11 29.56 29.61 70.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available