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 30.81 30.86 30.68 30.86 11.3K
09:31 30.72 30.72 30.72 30.72 0.4K
09:32 31.11 31.11 31.02 31.02 2.8K
09:33 30.81 30.81 30.81 30.81 0.6K
09:37 31.13 31.13 31.13 31.13 0.1K
09:38 31.00 31.34 31.00 31.34 1.9K
09:40 31.02 31.19 30.98 30.97 5.9K
09:45 31.07 31.07 31.07 31.07 1.0K
09:46 31.10 31.10 31.10 31.10 1.5K
09:47 31.24 31.24 31.06 31.06 0.3K
09:48 31.06 31.06 31.06 31.06 0.2K
09:49 31.06 31.06 31.06 31.06 0.6K
09:50 31.09 31.16 31.08 31.16 1.6K
09:51 31.08 31.16 31.08 31.16 1.2K
09:52 31.09 31.09 31.09 31.09 1.4K
09:55 30.54 30.68 30.54 30.68 3.9K
09:56 30.68 30.68 30.67 30.67 0.7K
09:59 30.69 30.69 30.69 30.69 0.2K
10:00 30.85 30.85 30.58 30.58 2.1K
10:01 30.73 30.73 30.73 30.73 0.6K
10:02 30.53 30.53 30.53 30.53 0.5K
10:03 30.47 30.59 30.47 30.55 7.8K
10:04 30.57 30.57 30.54 30.54 1.2K
10:05 30.55 30.55 30.54 30.54 0.6K
10:07 30.54 30.54 30.54 30.54 0.2K
10:08 30.54 30.54 30.54 30.54 0.1K
10:09 30.54 30.54 30.54 30.54 0.2K
10:10 30.54 30.54 30.54 30.54 1.3K
10:11 30.46 30.46 30.37 30.37 2.0K
10:12 30.37 30.37 30.37 30.37 2.0K
10:13 30.31 30.33 30.30 30.32 5.2K
10:15 30.27 30.27 30.17 30.22 1.5K
10:17 30.17 30.17 30.17 30.17 1.6K
10:18 30.20 30.29 30.20 30.29 3.7K
10:20 30.00 30.00 30.00 30.00 3.5K
10:21 29.86 29.86 29.85 29.85 5.5K
10:22 29.97 29.97 29.95 29.95 2.2K
10:23 29.98 30.08 29.98 30.08 1.4K
10:24 30.04 30.04 30.04 30.04 0.7K
10:25 29.96 29.96 29.96 29.96 0.4K
10:28 30.06 30.06 29.95 29.95 3.6K
10:29 29.86 29.86 29.86 29.86 0.1K
10:30 29.99 29.99 29.77 29.95 3.6K
10:31 29.79 29.79 29.78 29.78 0.4K
10:32 29.95 29.97 29.95 29.97 0.6K
10:33 29.99 29.99 29.99 29.99 0.4K
10:34 30.00 30.00 30.00 30.00 0.3K
10:35 29.92 29.92 29.92 29.92 0.3K
10:36 29.95 29.95 29.95 29.95 0.8K
10:38 30.00 30.01 30.00 30.01 1.0K
10:39 30.09 30.12 30.09 30.10 2.8K
10:40 30.10 30.14 30.10 30.14 1.0K
10:41 30.13 30.13 30.13 30.13 0.4K
10:42 30.12 30.17 30.11 30.11 2.8K
10:43 30.01 30.01 30.01 30.01 1.0K
10:46 29.92 29.92 29.89 29.89 2.2K
10:48 29.89 29.89 29.89 29.89 0.4K
10:49 29.95 30.07 29.95 30.07 2.5K
10:50 30.06 30.07 30.06 30.07 0.9K
10:53 30.02 30.02 30.02 30.02 1.3K
10:56 30.13 30.13 30.13 30.13 0.3K
10:57 30.05 30.05 30.05 30.05 0.7K
11:00 30.05 30.05 30.05 30.05 0.1K
11:01 30.05 30.05 30.05 30.05 0.1K
11:02 30.14 30.14 30.14 30.14 1.2K
11:03 30.10 30.10 30.10 30.10 0.2K
11:04 30.01 30.01 30.01 30.01 0.4K
11:06 30.10 30.10 30.10 30.10 0.6K
11:09 30.15 30.18 30.14 30.18 3.0K
11:10 30.15 30.15 30.15 30.15 2.0K
11:14 30.26 30.26 30.26 30.26 1.4K
11:15 30.33 30.33 30.33 30.33 1.1K
11:19 30.36 30.36 30.36 30.36 0.3K
11:21 30.37 30.37 30.37 30.37 0.1K
11:22 30.40 30.41 30.37 30.41 1.0K
11:23 30.42 30.42 30.38 30.38 0.7K
11:24 30.48 30.48 30.48 30.48 0.8K
11:27 30.23 30.23 30.23 30.23 0.1K
11:28 30.30 30.30 30.30 30.30 0.4K
11:30 30.41 30.41 30.41 30.41 1.2K
11:32 30.32 30.40 30.32 30.40 1.6K
11:33 30.32 30.32 30.32 30.32 0.4K
11:35 30.34 30.34 30.34 30.34 2.0K
11:36 30.34 30.38 30.34 30.35 3.0K
11:37 30.41 30.43 30.35 30.43 2.2K
11:39 30.54 30.54 30.54 30.54 0.9K
11:45 30.55 30.55 30.55 30.55 0.4K
11:47 30.45 30.45 30.38 30.38 1.7K
11:48 30.35 30.35 30.35 30.35 0.2K
11:49 30.42 30.42 30.42 30.42 0.5K
11:50 30.51 30.51 30.51 30.51 0.3K
11:52 30.52 30.58 30.52 30.54 1.9K
11:53 30.56 30.56 30.56 30.56 0.3K
11:57 30.62 30.62 30.62 30.62 0.9K
11:58 30.64 30.69 30.64 30.69 2.1K
11:59 30.63 30.63 30.63 30.63 0.3K
12:00 30.69 30.79 30.69 30.79 2.3K
12:01 30.71 30.74 30.71 30.74 0.6K
12:02 30.81 30.81 30.81 30.81 0.6K
12:03 30.75 30.75 30.75 30.75 1.1K
12:10 30.76 30.76 30.76 30.76 0.5K
12:11 30.82 30.82 30.82 30.82 0.9K
12:12 30.87 30.88 30.87 30.88 1.3K
12:16 30.93 30.93 30.93 30.93 1.2K
12:17 30.93 30.93 30.93 30.93 0.6K
12:19 30.89 30.89 30.89 30.89 0.3K
12:20 30.88 30.88 30.88 30.88 0.6K
12:22 30.86 30.86 30.86 30.86 1.5K
12:24 30.90 30.90 30.90 30.90 0.5K
12:25 30.88 30.88 30.81 30.87 7.5K
12:26 30.78 30.78 30.78 30.78 0.9K
12:28 30.73 30.73 30.73 30.73 0.9K
12:29 30.73 30.73 30.73 30.73 0.3K
12:30 30.73 30.73 30.73 30.73 0.2K
12:31 30.73 30.79 30.73 30.73 0.9K
12:32 30.70 30.70 30.70 30.70 0.2K
12:33 30.65 30.65 30.65 30.65 0.4K
12:35 30.58 30.58 30.58 30.58 0.6K
12:40 30.59 30.59 30.59 30.59 0.7K
12:42 30.53 30.53 30.44 30.44 2.0K
12:43 30.51 30.51 30.51 30.51 0.3K
12:44 30.43 30.43 30.43 30.43 0.3K
12:47 30.35 30.35 30.34 30.34 0.5K
12:49 30.51 30.51 30.51 30.51 0.7K
12:50 30.43 30.43 30.43 30.43 0.4K
12:54 30.43 30.43 30.43 30.43 1.3K
12:56 30.43 30.43 30.43 30.43 0.3K
12:57 30.50 30.50 30.50 30.50 0.5K
12:58 30.57 30.70 30.57 30.70 3.8K
12:59 30.68 30.68 30.68 30.68 2.3K
13:03 30.59 30.59 30.59 30.59 0.7K
13:07 30.59 30.59 30.59 30.59 0.5K
13:08 30.59 30.59 30.59 30.59 0.3K
13:09 30.59 30.63 30.59 30.63 0.6K
13:10 30.63 30.63 30.63 30.63 0.9K
13:11 30.53 30.53 30.48 30.48 1.1K
13:13 30.53 30.53 30.52 30.52 2.0K
13:18 30.45 30.45 30.45 30.45 0.3K
13:21 30.45 30.45 30.45 30.45 1.9K
13:29 30.58 30.58 30.40 30.40 0.6K
13:37 30.54 30.54 30.54 30.54 0.4K
13:38 30.48 30.48 30.48 30.48 0.5K
13:42 30.58 30.68 30.58 30.68 2.7K
13:43 30.62 30.62 30.62 30.62 0.1K
13:44 30.63 30.63 30.63 30.63 0.3K
13:48 30.58 30.58 30.58 30.58 0.4K
13:52 30.64 30.64 30.64 30.64 0.2K
13:53 30.61 30.61 30.61 30.61 0.2K
13:54 30.63 30.63 30.63 30.63 0.7K
13:56 30.61 30.61 30.61 30.61 0.4K
13:59 30.65 30.65 30.62 30.62 0.8K
14:01 30.62 30.62 30.62 30.62 1.4K
14:04 30.63 30.63 30.63 30.63 1.0K
14:06 30.63 30.63 30.53 30.54 1.0K
14:07 30.54 30.54 30.54 30.54 0.2K
14:09 30.51 30.51 30.51 30.51 0.4K
14:13 30.51 30.51 30.51 30.51 0.4K
14:14 30.41 30.41 30.41 30.41 0.1K
14:15 30.39 30.39 30.39 30.39 1.0K
14:16 30.37 30.37 30.30 30.36 1.9K
14:18 30.35 30.35 30.35 30.35 0.6K
14:20 30.34 30.34 30.34 30.34 0.7K
14:23 30.33 30.33 30.33 30.33 0.4K
14:26 30.28 30.28 30.27 30.27 1.2K
14:27 30.18 30.18 30.17 30.17 0.6K
14:29 30.17 30.22 30.17 30.22 0.7K
14:30 30.17 30.17 30.10 30.10 1.1K
14:32 30.17 30.17 30.17 30.17 1.6K
14:33 30.23 30.23 30.23 30.23 1.9K
14:34 30.27 30.28 30.27 30.28 1.7K
14:36 30.28 30.28 30.28 30.28 0.7K
14:37 30.28 30.28 30.28 30.28 0.2K
14:38 30.44 30.44 30.44 30.44 0.2K
14:39 30.27 30.27 30.27 30.27 0.7K
14:42 30.24 30.24 30.24 30.24 0.9K
14:47 30.24 30.24 30.24 30.24 0.2K
14:48 30.22 30.22 30.22 30.22 0.5K
14:52 30.22 30.22 30.22 30.22 0.3K
14:53 30.36 30.36 30.36 30.36 3.0K
14:56 30.34 30.34 30.32 30.32 2.5K
14:57 30.27 30.27 30.19 30.19 1.7K
14:59 30.19 30.29 30.19 30.29 1.3K
15:00 30.21 30.21 30.21 30.21 0.4K
15:01 30.10 30.10 30.10 30.10 0.3K
15:02 30.13 30.13 30.13 30.13 0.2K
15:03 30.24 30.24 30.16 30.16 1.7K
15:06 30.19 30.19 30.19 30.19 0.4K
15:08 30.15 30.15 30.15 30.15 0.3K
15:10 30.13 30.17 30.13 30.14 1.1K
15:11 30.12 30.12 30.05 30.05 2.5K
15:12 30.05 30.05 30.05 30.05 0.2K
15:13 30.10 30.10 30.10 30.10 0.9K
15:14 30.06 30.06 30.06 30.06 0.4K
15:15 30.06 30.06 30.06 30.06 0.2K
15:16 30.05 30.06 30.05 30.06 2.1K
15:17 29.95 29.95 29.95 29.95 0.8K
15:18 29.87 29.87 29.87 29.87 0.6K
15:19 29.87 29.94 29.87 29.87 2.0K
15:21 29.86 29.86 29.80 29.80 1.5K
15:22 29.80 29.80 29.78 29.80 2.5K
15:23 29.77 29.77 29.77 29.77 1.0K
15:24 29.75 29.75 29.75 29.75 0.8K
15:25 29.72 29.72 29.68 29.68 1.3K
15:26 29.65 29.72 29.65 29.72 1.6K
15:27 29.62 29.72 29.62 29.66 1.7K
15:28 29.67 29.72 29.67 29.72 3.9K
15:29 29.69 29.69 29.63 29.68 3.1K
15:31 29.69 29.69 29.69 29.69 3.2K
15:32 29.71 29.71 29.63 29.63 0.6K
15:33 29.68 29.68 29.61 29.61 2.0K
15:34 29.57 29.62 29.57 29.58 2.8K
15:35 29.62 29.62 29.62 29.62 2.0K
15:36 29.66 29.70 29.66 29.70 3.1K
15:37 29.68 29.73 29.68 29.69 2.8K
15:38 29.77 29.77 29.73 29.73 0.4K
15:39 29.73 29.73 29.73 29.73 1.8K
15:41 29.76 29.76 29.69 29.69 1.8K
15:42 29.64 29.65 29.64 29.65 1.3K
15:43 29.64 29.69 29.64 29.66 2.0K
15:44 29.66 29.68 29.61 29.61 1.1K
15:45 29.63 29.63 29.60 29.60 2.2K
15:46 29.61 29.61 29.60 29.60 1.5K
15:47 29.59 29.63 29.59 29.63 2.9K
15:48 29.61 29.61 29.61 29.61 0.8K
15:49 29.64 29.66 29.64 29.65 1.8K
15:50 29.57 29.75 29.57 29.75 6.8K
15:51 29.80 29.82 29.80 29.82 4.3K
15:52 29.87 29.88 29.80 29.80 3.0K
15:53 29.84 29.84 29.79 29.80 2.7K
15:54 29.81 29.89 29.77 29.89 4.2K
15:55 29.84 29.97 29.84 29.94 7.4K
15:56 29.96 29.98 29.87 29.98 11.7K
15:57 29.98 29.98 29.87 29.88 7.0K
15:58 29.88 29.88 29.78 29.78 13.7K
15:59 29.83 29.86 29.81 29.82 54.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available