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 30.78 30.78 30.63 30.63 8.5K
09:31 30.63 30.66 30.63 30.66 1.6K
09:33 30.79 30.79 30.79 30.79 1.8K
09:34 30.94 30.94 30.94 30.94 0.5K
09:35 30.89 30.89 30.89 30.89 0.2K
09:36 31.00 31.00 31.00 31.00 1.1K
09:38 30.80 30.80 30.80 30.80 0.7K
09:39 30.75 30.78 30.75 30.78 2.9K
09:42 30.84 30.84 30.84 30.84 0.5K
09:46 30.75 30.85 30.75 30.85 0.4K
09:47 30.85 30.85 30.85 30.85 0.8K
09:51 30.85 30.85 30.85 30.85 0.4K
09:54 30.73 30.73 30.71 30.71 3.0K
09:56 30.85 30.85 30.85 30.85 2.7K
09:58 30.92 30.92 30.79 30.79 0.9K
09:59 31.01 31.01 31.01 31.01 0.9K
10:01 31.08 31.08 31.08 31.08 0.3K
10:03 31.28 31.28 31.28 31.28 2.2K
10:04 31.09 31.09 31.09 31.09 0.5K
10:06 31.03 31.03 31.03 31.03 0.2K
10:08 31.19 31.19 31.03 31.08 5.5K
10:09 31.11 31.11 31.11 31.11 0.2K
10:10 31.05 31.10 31.05 31.10 0.5K
10:13 31.19 31.23 31.19 31.23 0.4K
10:14 31.08 31.08 31.08 31.08 0.3K
10:15 30.99 31.22 30.99 31.22 11.7K
10:16 31.08 31.19 31.08 31.19 11.3K
10:17 31.17 31.17 31.17 31.17 0.3K
10:18 31.17 31.17 31.12 31.12 5.1K
10:20 31.05 31.05 31.05 31.05 0.4K
10:22 31.07 31.07 31.07 31.07 0.7K
10:24 31.07 31.07 31.00 31.00 1.7K
10:28 31.11 31.11 31.11 31.11 0.1K
10:29 31.11 31.24 31.11 31.24 3.8K
10:30 31.25 31.33 31.25 31.25 0.7K
10:31 31.33 31.33 31.18 31.18 1.7K
10:33 31.21 31.21 31.21 31.21 0.2K
10:35 31.23 31.23 31.23 31.23 0.6K
10:36 31.29 31.29 31.23 31.23 1.1K
10:38 31.32 31.32 31.32 31.32 0.3K
10:39 31.29 31.29 31.29 31.29 0.2K
10:40 31.23 31.23 31.23 31.23 0.2K
10:41 31.27 31.27 31.27 31.27 0.4K
10:43 31.34 31.34 31.34 31.34 0.8K
10:46 31.27 31.34 31.27 31.34 0.9K
10:49 31.33 31.33 31.33 31.33 0.6K
10:51 31.36 31.42 31.36 31.42 1.1K
10:52 31.44 31.44 31.44 31.44 1.2K
10:54 31.42 31.42 31.42 31.42 1.9K
10:56 31.44 31.44 31.43 31.44 0.9K
10:57 31.42 31.69 31.42 31.65 3.3K
10:58 31.65 31.70 31.58 31.61 5.7K
10:59 31.60 31.60 31.60 31.60 1.4K
11:00 31.61 31.61 31.61 31.61 0.7K
11:05 31.61 31.61 31.52 31.52 0.5K
11:06 31.52 31.52 31.52 31.52 0.1K
11:08 31.54 31.54 31.50 31.50 2.3K
11:09 31.52 31.52 31.52 31.52 0.5K
11:12 31.69 31.69 31.69 31.69 1.1K
11:13 31.58 31.58 31.58 31.58 0.2K
11:14 31.56 31.56 31.56 31.56 0.2K
11:15 31.56 31.56 31.56 31.56 0.3K
11:17 31.64 31.64 31.64 31.64 1.5K
11:22 31.73 31.73 31.72 31.72 5.1K
11:23 31.60 31.60 31.60 31.60 1.0K
11:24 31.70 31.81 31.70 31.81 1.1K
11:26 31.69 31.69 31.67 31.67 6.6K
11:27 31.64 31.64 31.64 31.64 0.2K
11:28 31.71 31.71 31.71 31.71 0.3K
11:30 31.68 31.75 31.68 31.75 0.5K
11:32 31.82 31.82 31.82 31.82 3.0K
11:33 31.93 31.93 31.93 31.93 1.2K
11:35 31.91 31.91 31.91 31.91 0.9K
11:38 31.90 31.96 31.90 31.96 0.6K
11:39 31.87 31.87 31.72 31.72 2.2K
11:40 31.79 31.79 31.78 31.79 1.4K
11:43 31.77 31.77 31.77 31.77 0.2K
11:45 31.78 31.78 31.78 31.78 0.5K
11:49 31.71 31.75 31.71 31.75 0.5K
11:50 31.71 31.71 31.66 31.68 1.7K
11:53 31.73 31.73 31.73 31.73 1.0K
11:54 31.70 31.70 31.70 31.70 0.2K
11:55 31.77 31.77 31.77 31.77 0.4K
11:56 31.76 31.76 31.71 31.71 0.9K
12:01 31.84 31.84 31.84 31.84 0.1K
12:02 31.75 31.75 31.75 31.75 0.4K
12:03 31.75 31.75 31.75 31.75 0.6K
12:07 31.70 31.70 31.70 31.70 0.4K
12:08 31.71 31.71 31.71 31.71 0.1K
12:09 31.76 31.76 31.76 31.76 0.5K
12:12 31.76 31.76 31.76 31.76 0.6K
12:14 31.70 31.70 31.70 31.70 0.3K
12:16 31.79 31.79 31.79 31.79 0.3K
12:17 31.79 31.79 31.79 31.79 0.5K
12:18 31.74 31.74 31.74 31.74 2.3K
12:19 31.66 31.66 31.66 31.66 0.6K
12:21 31.84 31.84 31.84 31.84 0.1K
12:22 31.64 31.73 31.60 31.72 1.0K
12:26 31.65 31.65 31.65 31.65 0.6K
12:27 31.65 31.65 31.65 31.65 0.2K
12:28 31.57 31.58 31.56 31.56 1.3K
12:32 31.72 31.72 31.72 31.72 0.1K
12:33 31.58 31.58 31.58 31.58 0.9K
12:34 31.56 31.71 31.50 31.50 1.8K
12:35 31.57 31.57 31.57 31.57 0.4K
12:36 31.44 31.46 31.44 31.46 0.6K
12:37 31.42 31.42 31.42 31.42 0.5K
12:41 31.53 31.53 31.53 31.53 1.6K
12:51 31.48 31.48 31.48 31.48 0.1K
12:52 31.41 31.41 31.41 31.41 1.3K
13:02 31.45 31.45 31.45 31.45 5.0K
13:03 31.63 31.63 31.55 31.55 0.9K
13:05 31.46 31.46 31.46 31.46 0.3K
13:06 31.55 31.55 31.33 31.33 1.9K
13:07 31.43 31.43 31.43 31.43 0.1K
13:08 31.38 31.38 31.38 31.38 0.4K
13:09 31.38 31.38 31.38 31.38 8.1K
13:13 31.49 31.49 31.41 31.41 1.6K
13:14 31.41 31.41 31.41 31.41 2.1K
13:18 31.43 31.43 31.31 31.37 0.9K
13:20 31.30 31.30 31.30 31.30 0.4K
13:24 31.27 31.27 31.27 31.27 0.2K
13:25 31.36 31.36 31.34 31.34 6.3K
13:26 31.41 31.41 31.41 31.41 1.2K
13:28 31.50 31.55 31.50 31.55 6.9K
13:30 31.56 31.56 31.56 31.56 1.9K
13:31 31.54 31.59 31.54 31.59 1.7K
13:39 31.58 31.58 31.54 31.54 0.9K
13:44 31.52 31.52 31.52 31.52 1.3K
13:49 31.53 31.53 31.53 31.53 0.8K
13:51 31.45 31.45 31.45 31.45 0.8K
13:52 31.44 31.44 31.43 31.43 1.4K
13:57 31.33 31.33 31.33 31.33 0.5K
13:58 31.30 31.34 31.30 31.34 2.5K
13:59 31.45 31.55 31.40 31.49 4.0K
14:00 31.59 31.59 31.59 31.59 2.1K
14:01 31.62 31.62 31.62 31.62 0.6K
14:04 31.58 31.58 31.58 31.58 0.2K
14:05 31.58 31.58 31.58 31.58 0.4K
14:08 31.49 31.49 31.49 31.49 1.1K
14:10 31.51 31.51 31.51 31.51 0.4K
14:13 31.59 31.59 31.59 31.59 1.4K
14:19 31.47 31.47 31.47 31.47 1.0K
14:20 31.42 31.42 31.42 31.42 0.2K
14:23 31.47 31.47 31.47 31.47 1.6K
14:24 31.47 31.47 31.47 31.47 0.1K
14:26 31.52 31.52 31.52 31.52 0.8K
14:32 31.50 31.50 31.48 31.48 1.3K
14:37 31.40 31.40 31.40 31.40 2.4K
14:38 31.36 31.36 31.36 31.36 0.4K
14:40 31.28 31.28 31.28 31.28 0.8K
14:42 31.44 31.44 31.36 31.36 1.0K
14:45 31.32 31.32 31.32 31.32 0.3K
14:46 31.29 31.29 31.29 31.29 0.2K
14:49 31.29 31.29 31.12 31.12 2.0K
14:50 31.12 31.12 31.12 31.12 0.4K
14:52 31.21 31.21 31.21 31.21 0.6K
14:53 31.14 31.14 31.14 31.14 0.2K
14:56 31.07 31.07 31.07 31.07 0.1K
14:57 31.15 31.17 31.13 31.17 1.1K
14:58 31.13 31.13 31.11 31.11 1.7K
15:00 31.17 31.17 31.17 31.17 1.8K
15:02 31.16 31.16 31.16 31.16 0.5K
15:08 31.24 31.24 31.24 31.24 0.5K
15:10 31.18 31.18 31.18 31.18 0.3K
15:11 31.18 31.18 31.17 31.17 1.8K
15:15 31.22 31.22 31.22 31.22 0.4K
15:16 31.19 31.19 31.19 31.19 0.1K
15:17 31.14 31.14 31.14 31.14 0.8K
15:18 31.15 31.15 31.13 31.13 1.0K
15:21 31.18 31.18 31.18 31.18 1.4K
15:22 31.23 31.30 31.23 31.30 1.0K
15:23 31.25 31.26 31.25 31.26 0.7K
15:25 31.27 31.27 31.27 31.27 0.9K
15:26 31.29 31.29 31.29 31.29 0.1K
15:27 31.28 31.28 31.28 31.28 0.3K
15:28 31.27 31.27 31.24 31.24 1.6K
15:29 31.21 31.21 31.21 31.21 0.1K
15:30 31.24 31.24 31.24 31.24 1.4K
15:31 31.22 31.22 31.22 31.22 0.4K
15:32 31.18 31.22 31.18 31.22 2.9K
15:33 31.22 31.22 31.22 31.22 0.4K
15:35 31.28 31.28 31.28 31.28 0.6K
15:36 31.30 31.30 31.25 31.25 1.5K
15:37 31.23 31.29 31.23 31.29 2.3K
15:38 31.24 31.24 31.24 31.24 2.8K
15:39 31.23 31.23 31.23 31.23 0.5K
15:41 31.23 31.23 31.23 31.23 1.0K
15:42 31.30 31.32 31.28 31.28 7.0K
15:43 31.19 31.19 31.19 31.19 2.4K
15:45 31.22 31.27 31.22 31.27 2.3K
15:46 31.28 31.28 31.27 31.27 1.6K
15:48 31.29 31.29 31.29 31.29 0.4K
15:49 31.29 31.29 31.26 31.29 1.2K
15:50 31.25 31.25 31.21 31.21 2.0K
15:51 31.22 31.22 31.22 31.22 0.7K
15:52 31.29 31.37 31.29 31.37 4.1K
15:53 31.37 31.37 31.37 31.37 0.9K
15:54 31.36 31.36 31.36 31.36 1.3K
15:55 31.36 31.39 31.33 31.34 3.7K
15:56 31.36 31.44 31.36 31.44 4.5K
15:57 31.45 31.51 31.45 31.45 8.6K
15:58 31.41 31.44 31.41 31.44 1.4K
15:59 31.44 31.49 31.39 31.44 41.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available