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
09:30 29.26 29.26 29.25 29.25 5.5K
09:31 28.97 29.22 28.97 29.22 0.3K
09:32 28.75 28.75 28.75 28.75 0.4K
09:33 29.22 29.22 28.75 28.75 0.5K
09:34 28.75 28.75 28.75 28.75 0.0K
09:35 28.83 28.83 28.83 28.83 0.4K
09:36 29.23 29.23 29.23 29.23 0.5K
09:37 29.26 29.40 28.87 28.87 1.3K
09:38 29.26 29.40 28.87 28.87 1.1K
09:39 28.87 28.87 28.87 28.87 0.1K
09:40 29.36 29.65 29.36 29.65 2.1K
09:41 29.36 29.65 29.36 29.65 1.6K
09:42 29.65 29.65 29.65 29.65 0.0K
09:43 29.65 29.65 29.65 29.65 0.0K
09:44 29.65 29.65 29.65 29.65 0.1K
09:45 29.65 29.65 29.65 29.65 0.0K
09:46 29.65 29.65 29.65 29.65 0.1K
09:47 29.65 29.65 29.65 29.65 0.0K
09:48 29.36 29.54 29.36 29.54 0.6K
09:49 29.36 29.54 29.36 29.54 0.6K
09:50 29.54 29.54 29.54 29.54 0.0K
09:51 29.70 29.70 29.70 29.70 0.5K
09:52 29.70 29.70 29.70 29.70 0.3K
09:53 29.74 29.74 29.74 29.74 0.9K
09:54 29.52 29.52 29.52 29.52 0.4K
09:55 29.87 29.87 29.87 29.87 1.0K
09:56 29.45 29.45 29.45 29.45 0.3K
09:57 29.45 29.45 29.45 29.45 0.2K
09:58 29.45 29.45 29.45 29.45 0.2K
09:59 29.53 29.53 29.53 29.53 1.1K
10:00 29.45 29.53 29.45 29.53 0.9K
10:01 29.39 29.39 29.39 29.39 0.4K
10:02 29.53 29.53 29.39 29.39 0.2K
10:03 29.39 29.39 29.39 29.39 0.1K
10:04 29.42 29.42 29.42 29.42 0.5K
10:05 29.39 29.39 29.39 29.39 1.2K
10:06 29.38 29.38 29.38 29.38 0.4K
10:07 29.39 29.39 29.38 29.38 1.1K
10:08 29.38 29.51 29.34 29.34 1.8K
10:09 29.40 29.56 29.40 29.56 0.3K
10:10 29.34 29.56 29.34 29.56 0.3K
10:11 29.21 29.34 29.21 29.34 0.5K
10:12 29.21 29.35 29.21 29.35 2.4K
10:13 29.40 29.40 29.40 29.40 0.2K
10:14 29.40 29.40 29.40 29.40 0.1K
10:15 29.58 29.65 29.58 29.65 2.5K
10:16 29.40 29.65 29.40 29.65 2.4K
10:17 29.65 29.65 29.65 29.65 0.2K
10:18 29.62 29.66 29.62 29.66 3.3K
10:19 29.66 29.66 29.62 29.66 3.1K
10:20 29.66 29.66 29.66 29.66 0.0K
10:21 29.66 29.66 29.66 29.66 0.1K
10:22 29.66 29.69 29.66 29.69 0.6K
10:23 29.66 29.69 29.66 29.69 0.6K
10:24 29.52 29.52 29.34 29.34 1.3K
10:25 29.52 29.52 29.34 29.34 1.0K
10:26 29.34 29.34 29.34 29.34 0.0K
10:27 29.34 29.34 29.34 29.34 0.1K
10:28 29.34 29.34 29.34 29.34 0.0K
10:29 29.34 29.34 29.34 29.34 0.2K
10:30 29.68 29.68 29.68 29.68 1.3K
10:31 29.72 29.72 29.72 29.72 0.1K
10:32 29.82 29.82 29.82 29.82 1.1K
10:33 29.82 29.82 29.82 29.82 0.5K
10:34 29.94 30.08 29.93 30.08 4.1K
10:35 30.05 30.05 30.05 30.05 1.2K
10:36 29.94 30.05 29.94 30.05 0.8K
10:37 30.04 30.04 30.04 30.04 0.1K
10:38 30.01 30.09 30.01 30.09 0.9K
10:39 30.09 30.23 30.05 30.23 2.4K
10:40 30.17 30.17 30.11 30.11 1.4K
10:41 30.11 30.11 30.11 30.11 0.9K
10:42 30.11 30.11 30.11 30.11 0.7K
10:43 30.11 30.11 30.11 30.11 0.0K
10:44 30.11 30.11 30.11 30.11 0.0K
10:45 30.18 30.18 30.18 30.18 1.0K
10:46 30.17 30.17 30.12 30.12 1.8K
10:47 30.25 30.25 30.25 30.25 0.7K
10:48 30.30 30.31 30.30 30.31 0.8K
10:49 30.22 30.38 30.22 30.38 1.4K
10:50 30.31 30.38 30.22 30.38 1.3K
10:51 30.38 30.38 30.38 30.38 0.0K
10:52 30.27 30.27 30.27 30.27 0.3K
10:53 30.38 30.38 30.27 30.27 0.2K
10:54 30.21 30.21 30.21 30.21 1.3K
10:55 30.15 30.15 30.15 30.15 0.1K
10:56 30.16 30.16 30.16 30.16 0.6K
10:57 30.15 30.16 30.15 30.16 0.2K
10:58 30.16 30.16 30.16 30.16 0.0K
10:59 30.16 30.16 30.16 30.16 0.2K
11:00 30.25 30.25 30.25 30.25 0.7K
11:01 30.30 30.30 30.30 30.30 0.5K
11:02 30.35 30.35 30.35 30.35 0.3K
11:03 30.16 30.16 30.16 30.16 0.4K
11:04 30.35 30.35 30.16 30.16 0.2K
11:05 30.42 30.42 30.41 30.41 1.7K
11:06 30.41 30.48 30.41 30.48 0.9K
11:07 30.38 30.38 30.25 30.25 0.6K
11:08 30.55 30.55 30.55 30.55 0.9K
11:09 30.55 30.55 30.55 30.55 0.0K
11:10 30.48 30.48 30.48 30.48 0.2K
11:11 30.55 30.55 30.48 30.48 0.3K
11:12 30.44 30.44 30.44 30.44 0.9K
11:13 30.48 30.55 30.47 30.47 2.3K
11:14 30.49 30.49 30.47 30.47 0.4K
11:15 30.47 30.49 30.47 30.47 0.4K
11:16 30.47 30.47 30.47 30.47 0.2K
11:17 30.47 30.47 30.38 30.38 0.9K
11:18 30.45 30.45 30.45 30.45 0.4K
11:19 30.44 30.44 30.44 30.44 1.2K
11:20 30.44 30.44 30.44 30.44 1.0K
11:21 30.34 30.34 30.34 30.34 0.1K
11:22 30.27 30.27 30.27 30.27 4.8K
11:23 30.18 30.36 30.18 30.36 2.4K
11:24 30.38 30.38 30.38 30.38 0.4K
11:25 30.36 30.38 30.36 30.38 1.1K
11:26 30.22 30.22 30.22 30.22 0.8K
11:27 30.38 30.38 30.22 30.22 0.7K
11:28 30.22 30.22 30.22 30.22 0.0K
11:29 30.22 30.22 30.22 30.22 0.0K
11:30 30.22 30.22 30.22 30.22 0.0K
11:31 30.22 30.22 30.22 30.22 0.0K
11:32 30.36 30.36 30.36 30.36 1.7K
11:33 30.37 30.37 30.37 30.37 0.4K
11:34 30.37 30.37 30.35 30.35 0.2K
11:35 30.37 30.37 30.37 30.37 0.6K
11:36 30.44 30.44 30.44 30.44 0.5K
11:37 30.40 30.40 30.40 30.40 0.3K
11:38 30.40 30.40 30.40 30.40 0.3K
11:39 30.40 30.41 30.40 30.40 0.8K
11:40 30.40 30.41 30.40 30.40 0.7K
11:41 30.40 30.40 30.40 30.40 0.6K
11:42 30.40 30.40 30.40 30.40 0.4K
11:43 30.40 30.40 30.40 30.40 0.1K
11:44 30.40 30.40 30.40 30.40 0.0K
11:45 30.38 30.38 30.38 30.38 0.8K
11:46 30.43 30.43 30.43 30.43 0.1K
11:47 30.38 30.43 30.38 30.43 0.3K
11:48 30.43 30.43 30.43 30.43 0.2K
11:49 30.46 30.46 30.46 30.46 0.8K
11:50 30.46 30.46 30.46 30.46 0.6K
11:51 30.49 30.54 30.49 30.54 1.7K
11:52 30.54 30.71 30.54 30.71 6.5K
11:53 30.71 30.71 30.71 30.71 0.3K
11:54 30.81 30.81 30.81 30.81 0.6K
11:55 30.71 30.81 30.71 30.81 0.6K
11:56 30.81 30.81 30.81 30.81 0.1K
11:57 30.77 30.77 30.70 30.70 0.5K
11:58 30.70 30.71 30.70 30.71 1.7K
11:59 30.70 30.71 30.70 30.71 1.4K
12:00 30.70 30.70 30.70 30.70 0.1K
12:01 30.70 30.70 30.70 30.70 0.3K
12:02 30.72 30.80 30.72 30.80 0.7K
12:03 30.75 30.75 30.74 30.74 3.9K
12:04 30.71 30.71 30.61 30.61 2.0K
12:05 30.55 30.55 30.54 30.54 0.6K
12:06 30.60 30.60 30.60 30.60 0.9K
12:07 30.54 30.60 30.54 30.60 0.9K
12:08 30.60 30.60 30.60 30.60 0.0K
12:09 30.68 30.68 30.68 30.68 2.4K
12:10 30.68 30.68 30.68 30.68 2.0K
12:11 30.68 30.68 30.68 30.68 0.3K
12:12 30.77 30.77 30.77 30.77 0.6K
12:13 30.83 30.83 30.80 30.80 1.0K
12:14 30.83 30.83 30.80 30.80 0.5K
12:15 30.80 30.80 30.80 30.80 0.0K
12:16 30.81 30.83 30.78 30.83 0.6K
12:17 30.85 30.85 30.85 30.85 1.9K
12:18 30.82 30.82 30.82 30.82 0.3K
12:19 30.81 30.83 30.81 30.83 1.0K
12:20 30.81 30.83 30.81 30.83 0.8K
12:21 30.87 30.88 30.87 30.88 1.7K
12:22 30.83 30.88 30.83 30.88 1.5K
12:23 30.91 30.91 30.88 30.88 0.6K
12:24 30.96 30.96 30.96 30.96 0.9K
12:25 30.85 30.85 30.85 30.85 0.8K
12:26 30.99 31.02 30.99 31.02 2.3K
12:27 31.16 31.16 31.06 31.09 2.8K
12:28 31.04 31.16 31.04 31.16 1.7K
12:29 31.04 31.16 31.04 31.16 1.1K
12:30 31.10 31.10 31.10 31.10 0.6K
12:31 31.05 31.10 31.05 31.10 2.6K
12:32 31.05 31.05 31.05 31.05 1.2K
12:33 31.11 31.11 31.02 31.02 0.7K
12:34 31.10 31.10 31.02 31.02 1.1K
12:35 31.08 31.12 31.08 31.12 1.5K
12:36 31.00 31.00 31.00 31.00 2.2K
12:37 31.12 31.12 31.00 31.00 2.0K
12:38 30.92 30.92 30.92 30.92 0.3K
12:39 31.09 31.09 31.09 31.09 0.8K
12:40 30.92 31.09 30.92 31.09 0.8K
12:41 31.01 31.01 30.92 30.92 1.0K
12:42 30.93 30.93 30.92 30.92 0.6K
12:43 30.97 30.97 30.97 30.97 0.3K
12:44 31.03 31.03 31.03 31.03 0.2K
12:45 31.06 31.06 31.06 31.06 0.8K
12:46 31.03 31.06 31.03 31.06 0.7K
12:47 30.98 30.98 30.98 30.98 0.9K
12:48 31.06 31.06 30.98 30.98 0.8K
12:49 30.98 30.98 30.92 30.93 1.7K
12:50 30.91 30.91 30.90 30.90 0.5K
12:51 30.80 30.80 30.71 30.71 2.6K
12:52 30.79 30.79 30.79 30.79 0.1K
12:53 30.79 30.79 30.79 30.79 0.3K
12:54 30.79 30.79 30.79 30.79 0.2K
12:55 30.75 30.75 30.75 30.75 0.1K
12:56 30.72 30.72 30.72 30.72 0.2K
12:57 30.75 30.75 30.72 30.72 0.2K
12:58 30.73 30.73 30.73 30.73 0.3K
12:59 30.69 30.69 30.69 30.69 0.7K
13:00 30.73 30.73 30.69 30.69 0.7K
13:01 30.69 30.69 30.69 30.69 0.0K
13:02 30.69 30.69 30.69 30.69 0.0K
13:03 30.67 30.74 30.67 30.74 0.4K
13:04 30.67 30.67 30.66 30.66 0.8K
13:05 30.81 30.81 30.81 30.81 1.1K
13:06 30.77 30.77 30.77 30.77 1.3K
13:07 30.81 30.81 30.77 30.77 0.4K
13:08 30.77 30.77 30.77 30.77 0.3K
13:09 30.77 30.77 30.77 30.77 0.1K
13:10 30.77 30.77 30.77 30.77 0.3K
13:11 30.77 30.77 30.77 30.77 0.1K
13:12 30.77 30.77 30.77 30.77 0.0K
13:13 30.81 30.81 30.81 30.81 0.2K
13:14 30.85 30.85 30.85 30.85 1.0K
13:15 30.81 30.85 30.81 30.85 1.0K
13:16 30.83 30.83 30.83 30.83 0.3K
13:17 30.83 30.83 30.82 30.82 1.6K
13:18 30.82 30.89 30.82 30.89 1.2K
13:19 30.90 30.90 30.90 30.90 0.3K
13:20 30.94 30.94 30.94 30.94 1.1K
13:21 30.94 30.94 30.94 30.94 0.7K
13:22 30.94 30.94 30.94 30.94 0.7K
13:23 30.94 30.94 30.94 30.94 0.0K
13:24 30.94 30.94 30.94 30.94 0.4K
13:25 31.01 31.05 31.01 31.05 2.3K
13:26 31.09 31.11 31.09 31.11 0.8K
13:27 31.14 31.14 31.09 31.09 0.7K
13:28 31.32 31.33 31.29 31.29 7.4K
13:29 31.29 31.32 31.19 31.19 3.5K
13:30 31.29 31.32 31.19 31.19 3.6K
13:31 31.28 31.28 31.28 31.28 0.4K
13:32 31.24 31.24 31.24 31.24 0.7K
13:33 31.28 31.28 31.24 31.24 0.5K
13:34 31.19 31.23 31.19 31.23 0.4K
13:35 31.21 31.21 31.21 31.21 2.9K
13:36 31.21 31.21 31.21 31.21 2.4K
13:37 31.21 31.21 31.21 31.21 0.2K
13:38 31.21 31.21 31.21 31.21 0.2K
13:39 31.24 31.29 31.11 31.11 15.5K
13:40 31.06 31.06 31.00 31.00 2.1K
13:41 31.04 31.04 31.04 31.04 0.5K
13:42 31.02 31.02 30.97 30.97 1.8K
13:43 31.02 31.02 30.97 30.97 1.1K
13:44 30.97 30.97 30.97 30.97 0.5K
13:45 30.97 30.97 30.97 30.97 0.0K
13:46 30.97 30.97 30.97 30.97 0.0K
13:47 30.97 30.97 30.97 30.97 0.0K
13:48 30.99 31.01 30.99 31.01 0.6K
13:49 31.07 31.14 31.07 31.14 1.3K
13:50 31.14 31.16 31.14 31.16 0.9K
13:51 31.10 31.14 31.10 31.14 1.3K
13:52 31.02 31.07 31.02 31.07 2.4K
13:53 31.07 31.07 31.07 31.07 1.7K
13:54 31.07 31.07 31.07 31.07 0.2K
13:55 31.07 31.07 31.07 31.07 0.0K
13:56 30.96 30.96 30.96 30.96 0.5K
13:57 31.07 31.07 30.96 30.96 0.7K
13:58 30.96 30.96 30.96 30.96 0.0K
13:59 30.90 30.90 30.90 30.90 0.2K
14:00 30.93 30.97 30.93 30.97 1.6K
14:01 30.90 30.97 30.90 30.97 1.5K
14:02 30.97 31.03 30.97 31.03 1.9K
14:03 30.97 31.03 30.97 31.03 1.6K
14:04 31.03 31.03 31.03 31.03 0.2K
14:05 31.07 31.07 31.05 31.05 1.6K
14:06 31.03 31.07 31.03 31.05 1.3K
14:07 31.05 31.05 31.05 31.05 0.0K
14:08 31.05 31.05 31.05 31.05 0.3K
14:09 31.05 31.05 31.05 31.05 0.0K
14:10 31.05 31.05 31.05 31.05 2.2K
14:11 31.00 31.00 31.00 31.00 0.2K
14:12 31.06 31.12 31.05 31.12 0.8K
14:13 31.04 31.04 31.02 31.02 0.7K
14:14 31.04 31.04 31.02 31.02 0.7K
14:15 30.96 30.96 30.96 30.96 0.1K
14:16 30.97 31.00 30.97 31.00 0.6K
14:17 31.00 31.00 30.96 30.96 1.3K
14:18 31.05 31.06 31.04 31.04 1.2K
14:19 31.06 31.06 31.06 31.06 0.7K
14:20 31.04 31.04 31.04 31.04 0.6K
14:21 31.04 31.04 31.04 31.04 0.1K
14:22 31.07 31.07 31.06 31.06 2.8K
14:23 31.07 31.07 31.06 31.06 2.5K
14:24 31.07 31.09 31.07 31.09 3.9K
14:25 31.00 31.00 31.00 31.00 0.1K
14:26 30.85 30.91 30.85 30.85 2.2K
14:27 30.85 30.85 30.84 30.85 1.5K
14:28 30.85 30.85 30.85 30.85 0.2K
14:29 30.85 30.85 30.83 30.83 4.4K
14:30 30.80 30.80 30.80 30.80 0.2K
14:31 30.85 30.91 30.85 30.91 0.7K
14:32 30.80 30.91 30.80 30.91 0.7K
14:33 30.85 30.85 30.85 30.85 0.5K
14:34 30.85 30.85 30.85 30.85 0.4K
14:35 30.85 30.85 30.85 30.85 0.0K
14:36 30.85 30.85 30.85 30.85 0.1K
14:37 30.78 30.78 30.78 30.78 1.9K
14:38 30.78 30.78 30.78 30.78 1.6K
14:39 30.78 30.78 30.78 30.78 0.0K
14:40 30.67 30.72 30.67 30.72 2.6K
14:41 30.69 30.69 30.69 30.69 1.1K
14:42 30.69 30.69 30.69 30.69 0.4K
14:43 30.70 30.70 30.61 30.69 0.8K
14:44 30.61 30.61 30.61 30.61 0.5K
14:45 30.69 30.69 30.61 30.61 0.5K
14:46 30.61 30.61 30.61 30.61 0.0K
14:47 30.61 30.61 30.61 30.61 0.0K
14:48 30.58 30.58 30.58 30.58 0.4K
14:49 30.61 30.61 30.58 30.58 0.2K
14:50 30.58 30.58 30.58 30.58 0.6K
14:51 30.58 30.58 30.58 30.58 0.3K
14:52 30.66 30.66 30.66 30.66 2.0K
14:53 30.66 30.66 30.65 30.65 1.5K
14:54 30.66 30.66 30.62 30.65 1.3K
14:55 30.65 30.65 30.65 30.65 0.0K
14:56 30.56 30.56 30.56 30.56 0.4K
14:57 30.56 30.56 30.56 30.56 0.2K
14:58 30.58 30.58 30.58 30.58 0.2K
14:59 30.65 30.65 30.65 30.65 0.3K
15:00 30.58 30.65 30.58 30.65 0.2K
15:01 30.61 30.61 30.61 30.61 0.9K
15:02 30.60 30.60 30.60 30.60 0.1K
15:03 30.56 30.56 30.56 30.56 0.1K
15:04 30.64 30.64 30.64 30.64 1.9K
15:05 30.64 30.64 30.64 30.64 0.1K
15:06 30.68 30.68 30.64 30.64 0.5K
15:07 30.72 30.73 30.72 30.73 4.0K
15:08 30.64 30.73 30.64 30.73 3.0K
15:09 30.73 30.73 30.73 30.73 0.3K
15:10 30.72 30.72 30.72 30.72 0.2K
15:11 30.73 30.73 30.72 30.72 0.3K
15:12 30.72 30.72 30.72 30.72 0.0K
15:13 30.72 30.72 30.69 30.69 0.7K
15:14 30.70 30.70 30.70 30.70 1.0K
15:15 30.69 30.70 30.69 30.70 0.3K
15:16 30.72 30.72 30.72 30.72 1.5K
15:17 30.76 30.76 30.76 30.76 2.5K
15:18 30.76 30.76 30.76 30.76 1.7K
15:19 30.76 30.76 30.76 30.76 0.9K
15:20 30.76 30.78 30.76 30.78 2.6K
15:21 30.76 30.78 30.76 30.78 2.5K
15:22 30.76 30.76 30.76 30.76 1.8K
15:23 30.76 30.76 30.76 30.76 1.3K
15:24 30.71 30.71 30.71 30.71 1.4K
15:25 30.69 30.69 30.69 30.69 1.7K
15:26 30.71 30.71 30.69 30.69 1.7K
15:27 30.69 30.69 30.69 30.69 0.5K
15:28 30.69 30.69 30.69 30.69 0.1K
15:29 30.69 30.69 30.69 30.69 0.2K
15:30 30.73 30.73 30.73 30.73 3.2K
15:31 30.73 30.73 30.73 30.73 0.5K
15:32 30.79 30.79 30.71 30.71 12.4K
15:33 30.72 30.72 30.72 30.72 0.3K
15:34 30.71 30.87 30.71 30.84 14.4K
15:35 30.85 30.85 30.85 30.85 0.8K
15:36 30.84 30.85 30.84 30.85 0.5K
15:37 30.85 30.90 30.85 30.85 1.2K
15:38 30.85 30.85 30.85 30.85 0.3K
15:39 30.91 30.95 30.91 30.94 1.7K
15:40 30.90 30.90 30.90 30.90 0.2K
15:41 30.94 31.01 30.94 31.01 3.2K
15:42 31.01 31.01 31.01 31.01 0.9K
15:43 31.01 31.01 31.01 31.01 0.6K
15:44 31.08 31.16 31.08 31.16 6.1K
15:45 31.13 31.13 31.09 31.10 7.6K
15:46 31.10 31.10 31.09 31.09 5.3K
15:47 31.12 31.13 31.02 31.02 15.4K
15:48 31.09 31.13 31.02 31.02 15.3K
15:49 31.02 31.10 31.02 31.10 0.7K
15:50 31.03 31.31 31.03 31.26 10.3K
15:51 31.25 31.35 31.24 31.35 6.4K
15:52 31.33 31.34 31.33 31.33 3.9K
15:53 31.34 31.35 31.34 31.35 10.9K
15:54 31.31 31.33 31.28 31.32 15.5K
15:55 31.32 31.34 31.31 31.34 4.5K
15:56 31.34 31.47 31.34 31.44 10.9K
15:57 31.46 31.52 31.46 31.52 11.4K
15:58 31.52 31.52 31.47 31.50 9.2K
15:59 31.50 31.61 31.47 31.57 56.1K
16:00 31.48 31.61 30.52 31.57 55.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available