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 29.54 31.50 29.54 29.54 11.1K
09:32 29.65 29.95 29.65 29.95 1.4K
09:33 29.87 29.87 29.75 29.75 2.7K
09:34 29.75 29.75 29.73 29.73 0.2K
09:35 29.73 29.73 29.73 29.73 0.1K
09:36 29.73 29.73 29.73 29.73 0.1K
09:37 29.73 29.73 29.73 29.73 0.1K
09:38 29.73 29.73 29.73 29.73 0.1K
09:39 29.73 29.89 29.73 29.89 0.9K
09:40 30.00 30.26 29.91 30.26 11.1K
09:41 30.26 30.26 29.93 30.00 2.2K
09:42 30.00 30.00 29.90 29.90 1.1K
09:43 29.98 30.00 29.98 30.00 1.0K
09:44 30.39 30.39 30.39 30.39 0.6K
09:45 30.39 30.39 30.39 30.39 0.1K
09:46 30.39 30.39 29.89 29.95 1.4K
09:47 29.95 30.20 29.95 30.20 1.1K
09:48 30.20 30.20 30.20 30.20 0.0K
09:49 30.20 30.20 30.20 30.20 0.0K
09:50 30.01 30.01 30.01 30.01 0.6K
09:51 30.01 30.01 30.01 30.01 0.0K
09:52 30.00 30.08 30.00 30.08 0.8K
09:53 30.08 30.08 29.91 29.91 0.9K
09:54 30.09 30.09 30.00 30.00 1.5K
09:55 30.00 30.00 30.00 30.00 0.1K
09:56 30.00 30.02 30.00 30.02 1.2K
09:57 29.74 29.74 29.59 29.59 5.0K
09:58 29.59 29.60 29.55 29.55 1.5K
09:59 29.55 29.75 29.55 29.75 1.3K
10:00 29.75 29.75 29.70 29.70 0.2K
10:01 29.70 29.71 29.70 29.71 1.4K
10:02 29.71 29.71 29.71 29.71 0.0K
10:03 29.60 29.60 29.57 29.57 0.6K
10:04 29.57 29.57 29.36 29.36 2.7K
10:05 29.60 29.60 29.60 29.60 0.2K
10:06 29.60 29.60 29.35 29.35 0.4K
10:07 29.35 29.35 29.35 29.35 0.4K
10:08 29.35 29.35 29.10 29.10 5.0K
10:09 29.33 29.33 29.04 29.04 0.4K
10:10 29.04 29.04 29.04 29.04 0.1K
10:11 29.04 29.34 29.04 29.34 1.5K
10:12 29.23 29.23 29.23 29.23 0.6K
10:13 29.23 29.23 29.23 29.23 0.2K
10:14 29.27 29.27 29.22 29.22 2.9K
10:15 29.39 29.39 29.39 29.39 0.6K
10:16 29.39 29.39 29.24 29.24 4.9K
10:17 29.24 29.24 29.09 29.09 0.2K
10:18 29.09 29.09 29.09 29.09 0.1K
10:19 29.09 29.09 29.08 29.08 1.2K
10:20 29.08 29.29 29.08 29.29 0.9K
10:21 29.29 29.40 29.29 29.40 0.8K
10:22 29.40 29.40 29.23 29.23 0.1K
10:23 29.23 29.23 29.09 29.09 0.2K
10:24 29.09 29.09 29.09 29.09 0.2K
10:25 29.09 29.09 29.09 29.09 0.1K
10:26 29.09 29.09 29.09 29.09 0.0K
10:27 29.09 29.13 29.09 29.13 2.2K
10:28 29.13 29.13 28.88 28.92 3.9K
10:29 28.92 28.92 28.92 28.92 0.3K
10:30 28.85 28.85 28.85 28.85 1.2K
10:31 28.94 28.94 28.78 28.78 1.5K
10:32 28.78 28.85 28.78 28.85 0.1K
10:33 28.85 28.85 28.81 28.81 0.6K
10:34 28.81 28.81 28.65 28.65 8.0K
10:35 28.70 28.81 28.65 28.74 4.1K
10:36 28.74 28.74 28.74 28.74 0.1K
10:37 28.74 28.74 28.74 28.74 0.1K
10:38 28.74 28.83 28.74 28.83 0.5K
10:39 28.83 28.83 28.83 28.83 0.0K
10:40 28.83 28.83 28.83 28.83 0.2K
10:41 28.93 29.03 28.93 29.03 1.4K
10:42 28.99 29.01 28.99 29.01 0.7K
10:43 29.01 29.01 28.96 28.96 0.5K
10:44 28.96 28.96 28.96 28.96 0.1K
10:45 28.96 28.96 28.96 28.96 0.1K
10:46 28.96 28.96 28.85 28.85 0.9K
10:47 28.85 28.86 28.77 28.77 0.8K
10:48 28.77 28.77 28.77 28.77 0.1K
10:49 28.77 28.77 28.69 28.69 0.7K
10:50 28.69 28.69 28.69 28.69 1.1K
10:51 28.69 28.71 28.69 28.71 0.2K
10:52 29.00 29.00 28.73 28.73 3.6K
10:53 28.86 28.86 28.86 28.86 0.2K
10:54 28.85 28.93 28.85 28.93 2.2K
10:55 28.93 28.93 28.85 28.91 2.7K
10:56 28.97 28.97 28.97 28.97 1.6K
10:57 28.90 29.04 28.90 29.04 2.2K
10:58 29.04 29.04 28.92 28.92 0.3K
10:59 28.92 28.92 28.91 28.91 3.6K
11:00 28.91 28.91 28.85 28.85 6.2K
11:01 28.78 28.78 28.78 28.78 1.6K
11:02 28.88 28.88 28.75 28.75 1.7K
11:03 28.98 28.98 28.85 28.85 0.2K
11:04 28.85 28.85 28.85 28.85 0.1K
11:05 28.86 28.86 28.86 28.86 0.2K
11:06 28.86 28.86 28.86 28.86 2.6K
11:07 28.86 28.90 28.86 28.86 0.8K
11:08 28.86 28.86 28.86 28.86 0.7K
11:09 28.86 28.86 28.79 28.79 0.2K
11:10 28.79 28.79 28.74 28.74 0.3K
11:11 28.74 28.74 28.72 28.72 0.2K
11:12 28.72 28.72 28.72 28.72 0.0K
11:13 28.72 28.72 28.72 28.72 0.3K
11:14 28.72 28.72 28.72 28.72 0.1K
11:15 28.83 28.83 28.83 28.83 0.3K
11:16 28.85 28.91 28.85 28.91 1.2K
11:17 28.91 28.91 28.91 28.91 0.1K
11:18 28.91 28.91 28.85 28.85 0.4K
11:19 28.85 28.91 28.85 28.91 0.8K
11:20 28.91 28.91 28.70 28.70 1.6K
11:21 28.70 28.71 28.70 28.71 1.0K
11:22 28.57 28.66 28.55 28.55 0.4K
11:23 28.55 28.66 28.55 28.66 0.2K
11:24 28.66 28.66 28.57 28.65 0.6K
11:25 28.56 28.56 28.56 28.56 0.3K
11:26 28.56 28.76 28.56 28.76 3.5K
11:27 28.59 28.59 28.56 28.56 0.3K
11:28 28.56 28.68 28.56 28.61 6.8K
11:29 28.56 28.56 28.56 28.56 0.8K
11:30 28.56 28.69 28.56 28.69 0.3K
11:31 28.69 28.69 28.69 28.69 0.2K
11:32 28.69 28.69 28.69 28.69 0.1K
11:33 28.69 28.69 28.42 28.42 2.4K
11:34 28.42 28.42 28.42 28.42 0.1K
11:35 28.42 28.42 28.42 28.42 0.1K
11:36 28.42 28.42 28.42 28.42 0.2K
11:37 28.42 28.42 28.42 28.42 0.1K
11:38 28.42 28.42 28.42 28.42 0.1K
11:39 28.42 28.70 28.42 28.70 7.2K
11:40 28.70 28.70 28.70 28.70 0.6K
11:41 28.70 28.73 28.70 28.73 0.3K
11:42 28.73 28.73 28.73 28.73 0.0K
11:43 28.73 28.73 28.72 28.72 1.5K
11:44 28.72 28.72 28.72 28.72 0.5K
11:45 28.72 28.72 28.72 28.72 0.2K
11:46 28.82 28.86 28.82 28.86 0.3K
11:47 28.86 28.86 28.86 28.86 0.0K
11:48 28.86 28.92 28.86 28.92 0.5K
11:49 28.92 28.92 28.92 28.92 0.2K
11:50 28.95 28.99 28.92 28.99 0.3K
11:51 28.99 28.99 28.95 28.95 0.5K
11:52 28.95 29.00 28.95 29.00 0.3K
11:53 29.00 29.00 28.97 28.97 0.6K
11:54 28.97 29.04 28.97 29.04 0.5K
11:55 29.04 29.04 28.93 28.93 0.1K
11:56 28.93 28.93 28.93 28.93 0.2K
11:57 28.93 28.93 28.88 28.88 8.2K
11:58 28.88 28.88 28.75 28.75 1.7K
11:59 28.75 28.79 28.75 28.75 0.8K
12:00 28.75 28.78 28.75 28.78 1.5K
12:01 28.74 28.74 28.74 28.74 0.3K
12:02 28.74 28.74 28.74 28.74 0.2K
12:03 28.74 28.74 28.74 28.74 0.0K
12:04 28.74 28.74 28.74 28.74 0.1K
12:05 28.74 28.74 28.74 28.74 0.1K
12:06 28.74 28.74 28.74 28.74 0.1K
12:07 28.74 28.74 28.74 28.74 0.0K
12:08 28.74 28.74 28.74 28.74 0.1K
12:09 28.74 28.79 28.74 28.79 0.4K
12:10 28.79 28.79 28.79 28.79 0.1K
12:11 28.79 28.79 28.79 28.79 0.0K
12:12 28.79 28.82 28.79 28.82 0.4K
12:13 28.82 28.87 28.79 28.79 1.4K
12:14 28.79 28.79 28.79 28.79 0.1K
12:15 28.79 28.79 28.79 28.79 0.3K
12:16 28.79 28.79 28.79 28.79 0.1K
12:17 28.79 28.79 28.71 28.71 2.3K
12:18 28.73 28.73 28.65 28.65 2.7K
12:19 28.65 28.65 28.64 28.64 0.2K
12:20 28.64 28.64 28.64 28.64 0.0K
12:21 28.64 28.71 28.64 28.71 0.6K
12:22 28.71 28.71 28.65 28.65 0.1K
12:23 28.65 28.65 28.64 28.64 0.1K
12:24 28.64 28.64 28.64 28.64 0.1K
12:25 28.65 28.65 28.65 28.65 0.3K
12:26 28.65 28.67 28.65 28.67 0.1K
12:27 28.67 28.67 28.61 28.61 1.5K
12:28 28.61 28.61 28.61 28.61 0.0K
12:29 28.76 28.76 28.76 28.76 1.4K
12:30 28.76 28.76 28.76 28.76 0.0K
12:31 28.76 28.76 28.76 28.76 0.1K
12:32 28.76 28.76 28.76 28.76 0.0K
12:33 28.76 28.76 28.76 28.76 0.0K
12:34 28.76 28.76 28.76 28.76 0.2K
12:35 28.76 28.76 28.76 28.76 0.8K
12:36 28.76 28.76 28.76 28.76 0.0K
12:37 28.76 28.76 28.76 28.76 0.0K
12:38 28.76 28.76 28.76 28.76 0.2K
12:39 28.76 28.76 28.76 28.76 0.0K
12:40 28.76 28.76 28.65 28.65 0.4K
12:41 28.65 28.73 28.65 28.73 0.4K
12:42 28.73 28.73 28.73 28.73 0.0K
12:43 28.73 28.73 28.72 28.72 0.3K
12:44 28.72 28.72 28.72 28.72 0.2K
12:45 28.72 28.72 28.65 28.65 0.5K
12:46 28.72 28.72 28.72 28.72 1.7K
12:47 28.72 28.72 28.65 28.65 1.1K
12:48 28.65 28.65 28.46 28.46 2.4K
12:49 28.46 28.57 28.46 28.57 0.2K
12:50 28.57 28.57 28.40 28.49 0.3K
12:51 28.49 28.49 28.49 28.49 0.3K
12:52 28.49 28.49 28.49 28.49 0.1K
12:53 28.49 28.49 28.49 28.49 0.1K
12:54 28.43 28.43 28.43 28.43 0.4K
12:55 28.43 28.43 28.43 28.43 0.0K
12:56 28.43 28.43 28.43 28.43 0.1K
12:57 28.43 28.46 28.43 28.46 0.2K
12:58 28.46 28.46 28.46 28.46 0.0K
12:59 28.34 28.34 28.34 28.34 1.3K
13:00 28.22 28.22 28.12 28.12 7.1K
13:01 28.12 28.12 28.06 28.11 8.6K
13:02 28.11 28.11 28.11 28.11 0.4K
13:03 28.11 28.18 28.11 28.17 1.3K
13:04 28.22 28.22 28.22 28.22 0.6K
13:05 28.28 28.28 28.28 28.28 0.2K
13:06 28.28 28.28 28.28 28.28 0.2K
13:07 28.28 28.28 28.28 28.28 0.0K
13:08 28.28 28.28 28.28 28.28 0.0K
13:09 28.28 28.28 28.28 28.28 0.1K
13:10 28.28 28.28 28.28 28.28 0.1K
13:11 28.28 28.28 28.28 28.28 0.1K
13:12 28.28 28.35 28.28 28.35 0.7K
13:13 28.35 28.35 28.35 28.35 0.3K
13:14 28.35 28.41 28.35 28.41 0.2K
13:15 28.41 28.41 28.41 28.41 1.1K
13:16 28.35 28.35 28.35 28.35 0.2K
13:17 28.35 28.35 28.35 28.35 0.0K
13:18 28.35 28.35 28.35 28.35 0.0K
13:19 28.35 28.39 28.35 28.39 1.1K
13:20 28.39 28.39 28.39 28.39 0.0K
13:21 28.39 28.39 28.30 28.30 1.5K
13:22 28.30 28.30 28.30 28.30 0.0K
13:23 28.30 28.30 28.30 28.30 0.3K
13:24 28.30 28.30 28.30 28.30 0.1K
13:25 28.30 28.33 28.30 28.33 0.2K
13:26 28.33 28.33 28.33 28.33 0.0K
13:27 28.33 28.33 28.33 28.33 0.0K
13:28 28.21 28.23 28.16 28.16 4.1K
13:29 28.16 28.19 28.16 28.19 6.1K
13:30 28.19 28.19 28.19 28.19 0.1K
13:31 28.19 28.19 28.19 28.19 0.0K
13:32 28.19 28.19 28.17 28.18 1.9K
13:33 28.18 28.23 28.18 28.23 0.4K
13:34 28.23 28.23 28.21 28.21 1.6K
13:35 28.21 28.21 28.21 28.21 0.1K
13:36 28.21 28.21 28.16 28.16 0.2K
13:37 28.16 28.16 28.16 28.16 0.2K
13:38 28.16 28.16 28.16 28.16 0.4K
13:39 28.16 28.16 28.15 28.15 0.2K
13:40 28.15 28.15 28.15 28.15 0.0K
13:41 28.16 28.16 28.14 28.14 0.8K
13:42 28.06 28.06 28.06 28.06 1.8K
13:43 28.06 28.06 28.06 28.06 0.2K
13:44 28.06 28.06 28.05 28.05 0.5K
13:45 28.05 28.05 28.05 28.05 0.2K
13:46 28.05 28.08 28.05 28.08 1.8K
13:47 28.08 28.08 28.08 28.08 0.2K
13:48 28.08 28.08 28.08 28.08 0.1K
13:49 28.08 28.08 28.08 28.08 0.2K
13:50 28.08 28.08 28.08 28.08 0.1K
13:51 28.08 28.08 28.08 28.08 0.2K
13:52 28.08 28.10 28.08 28.10 0.4K
13:53 28.10 28.10 28.02 28.02 2.3K
13:54 28.02 28.08 28.02 28.03 1.8K
13:55 28.03 28.03 28.03 28.03 0.0K
13:56 28.03 28.09 28.03 28.09 0.4K
13:57 28.09 28.09 28.09 28.09 0.0K
13:58 28.09 28.09 28.09 28.09 0.2K
13:59 28.08 28.08 28.07 28.07 3.4K
14:00 28.07 28.07 28.07 28.07 0.1K
14:01 28.07 28.07 27.88 27.92 21.2K
14:02 27.92 27.92 27.92 27.92 0.0K
14:03 27.92 27.92 27.83 27.83 0.5K
14:04 27.83 27.84 27.83 27.84 0.2K
14:05 27.84 27.84 27.84 27.84 0.1K
14:06 27.84 27.92 27.84 27.92 0.7K
14:07 27.84 27.92 27.84 27.92 1.4K
14:08 27.92 27.92 27.92 27.92 0.8K
14:09 27.92 27.95 27.92 27.95 0.9K
14:10 27.95 28.02 27.95 28.02 1.0K
14:11 28.04 28.04 28.04 28.04 0.5K
14:12 28.04 28.08 28.02 28.08 0.6K
14:13 28.08 28.08 28.08 28.08 0.1K
14:14 28.08 28.09 28.08 28.09 0.2K
14:15 28.09 28.09 28.09 28.09 0.0K
14:16 28.09 28.09 28.00 28.00 0.5K
14:17 28.00 28.15 28.00 28.15 1.1K
14:18 28.15 28.15 28.15 28.15 3.8K
14:19 28.15 28.16 28.15 28.16 0.4K
14:20 28.16 28.27 28.16 28.26 1.8K
14:21 28.26 28.26 28.26 28.26 0.4K
14:22 28.26 28.27 28.26 28.27 0.2K
14:23 28.27 28.27 28.27 28.27 0.1K
14:24 28.27 28.32 28.27 28.32 0.8K
14:25 28.32 28.32 28.26 28.26 0.8K
14:26 28.26 28.26 28.23 28.23 0.7K
14:27 28.23 28.23 28.23 28.23 0.1K
14:28 28.23 28.25 28.20 28.20 1.6K
14:29 28.20 28.20 28.20 28.20 0.4K
14:30 28.20 28.20 28.20 28.20 0.0K
14:31 28.20 28.25 28.20 28.25 0.8K
14:32 28.25 28.26 28.25 28.26 0.4K
14:33 28.26 28.39 28.26 28.39 1.0K
14:34 28.39 28.43 28.39 28.43 1.5K
14:35 28.43 28.43 28.43 28.43 2.7K
14:36 28.43 28.43 28.43 28.43 0.2K
14:37 28.43 28.45 28.43 28.45 0.3K
14:38 28.45 28.47 28.45 28.47 0.2K
14:39 28.39 28.47 28.38 28.38 0.7K
14:40 28.38 28.47 28.38 28.47 0.1K
14:41 28.47 28.48 28.44 28.44 0.8K
14:42 28.44 28.44 28.38 28.42 3.0K
14:43 28.40 28.40 28.38 28.38 0.8K
14:44 28.38 28.38 28.38 28.38 0.0K
14:45 28.38 28.38 28.38 28.38 0.2K
14:46 28.38 28.38 28.38 28.38 0.3K
14:47 28.38 28.38 28.38 28.38 0.0K
14:48 28.38 28.38 28.38 28.38 0.0K
14:49 28.38 28.38 28.38 28.38 1.2K
14:50 28.38 28.38 28.35 28.35 0.1K
14:51 28.35 28.35 28.35 28.35 0.1K
14:52 28.35 28.38 28.35 28.38 0.1K
14:53 28.38 28.38 28.38 28.38 0.0K
14:54 28.38 28.51 28.38 28.51 1.5K
14:55 28.51 28.51 28.51 28.51 0.0K
14:56 28.56 28.56 28.56 28.56 0.7K
14:57 28.56 28.59 28.56 28.59 0.3K
14:58 28.59 28.70 28.59 28.67 0.8K
14:59 28.60 28.60 28.60 28.60 27.8K
15:00 28.60 28.60 28.58 28.58 0.1K
15:01 28.58 28.58 28.54 28.54 1.2K
15:02 28.54 28.54 28.54 28.54 0.2K
15:03 28.54 28.54 28.53 28.53 0.9K
15:04 28.53 28.62 28.53 28.62 3.0K
15:05 28.62 28.62 28.62 28.62 0.2K
15:06 28.62 28.62 28.62 28.62 0.1K
15:07 28.59 28.59 28.59 28.59 0.4K
15:08 28.59 28.63 28.59 28.63 2.6K
15:09 28.63 28.71 28.63 28.70 0.9K
15:10 28.70 28.70 28.70 28.70 0.3K
15:11 28.70 28.70 28.70 28.70 0.0K
15:12 28.76 28.76 28.76 28.76 0.3K
15:13 28.76 28.76 28.76 28.76 0.1K
15:14 28.76 28.76 28.76 28.76 0.1K
15:15 28.76 28.76 28.76 28.76 0.2K
15:16 28.76 28.76 28.61 28.61 2.3K
15:17 28.61 28.61 28.61 28.61 0.4K
15:18 28.61 28.61 28.60 28.60 0.9K
15:19 28.60 28.66 28.60 28.66 1.3K
15:20 28.67 28.70 28.67 28.70 0.9K
15:21 28.70 28.70 28.70 28.70 0.0K
15:22 28.70 28.77 28.70 28.77 0.4K
15:23 28.77 28.82 28.77 28.82 0.4K
15:24 28.82 28.82 28.82 28.82 0.6K
15:25 28.82 28.82 28.82 28.82 0.2K
15:26 28.82 28.82 28.82 28.82 0.3K
15:27 28.82 28.82 28.82 28.82 0.5K
15:28 28.82 28.82 28.82 28.82 0.1K
15:29 28.82 28.82 28.82 28.82 0.1K
15:30 28.82 28.82 28.82 28.82 0.6K
15:31 28.82 28.82 28.82 28.82 0.7K
15:32 28.82 28.83 28.82 28.83 0.3K
15:33 28.83 28.83 28.81 28.81 0.4K
15:34 28.81 28.81 28.81 28.81 0.4K
15:35 28.81 28.81 28.81 28.81 0.2K
15:36 28.81 28.81 28.81 28.81 0.2K
15:37 28.81 28.81 28.81 28.81 0.1K
15:38 28.79 28.79 28.78 28.78 2.4K
15:39 28.78 28.78 28.78 28.78 0.4K
15:40 28.76 28.78 28.76 28.78 0.6K
15:41 28.78 28.80 28.78 28.80 0.3K
15:42 28.80 28.84 28.80 28.84 1.4K
15:43 28.84 28.85 28.84 28.85 0.8K
15:44 28.85 28.89 28.85 28.89 0.2K
15:45 28.89 28.92 28.89 28.92 0.5K
15:46 28.92 28.92 28.87 28.89 2.0K
15:47 28.84 28.84 28.84 28.84 1.2K
15:48 28.84 28.84 28.78 28.78 1.0K
15:49 28.78 28.81 28.78 28.81 1.4K
15:50 28.81 28.81 28.80 28.80 0.6K
15:51 28.80 28.80 28.74 28.74 0.7K
15:52 28.74 28.78 28.74 28.77 0.9K
15:53 28.77 28.77 28.77 28.77 1.0K
15:54 28.76 28.78 28.76 28.78 2.2K
15:55 28.71 28.71 28.71 28.71 4.3K
15:56 28.69 28.71 28.67 28.67 3.0K
15:57 28.67 28.72 28.66 28.72 5.7K
15:58 28.79 28.83 28.79 28.82 5.5K
15:59 28.82 28.82 28.78 28.79 2.7K
16:00 28.79 28.80 28.10 28.79 51.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available