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 31.43 31.43 31.24 31.24 7.1K
09:31 31.25 31.25 31.24 31.24 1.4K
09:33 30.80 31.09 30.80 31.09 1.9K
09:34 30.86 30.86 30.86 30.86 1.3K
09:36 30.76 30.90 30.76 30.90 40.0K
09:37 30.90 30.90 30.90 30.90 0.1K
09:38 30.90 30.90 30.90 30.90 0.3K
09:39 30.75 30.75 30.75 30.75 0.5K
09:40 30.90 30.90 30.90 30.90 0.7K
09:41 30.76 30.76 30.76 30.76 2.5K
09:42 30.77 30.77 30.72 30.72 1.1K
09:43 30.61 30.62 30.61 30.61 7.2K
09:44 30.72 30.72 30.72 30.72 0.5K
09:46 30.72 30.72 30.72 30.72 0.8K
09:49 30.72 30.73 30.72 30.73 1.4K
09:50 30.60 30.71 30.60 30.61 2.0K
09:51 30.73 30.73 30.73 30.73 0.3K
09:52 30.87 30.87 30.87 30.87 2.6K
09:55 30.75 30.75 30.75 30.75 0.2K
09:56 30.84 30.84 30.74 30.74 0.4K
09:57 30.74 30.74 30.74 30.74 0.1K
09:58 30.86 30.86 30.86 30.86 1.8K
09:59 30.90 30.91 30.83 30.91 1.7K
10:00 30.82 30.82 30.82 30.82 1.5K
10:01 30.87 30.87 30.80 30.87 0.4K
10:02 30.87 30.87 30.78 30.78 4.5K
10:03 30.89 30.89 30.89 30.89 2.3K
10:04 30.85 30.85 30.85 30.85 1.2K
10:05 30.88 30.89 30.88 30.89 0.7K
10:06 30.95 31.04 30.95 31.04 1.6K
10:07 31.09 31.11 31.09 31.11 1.4K
10:08 31.15 31.35 31.15 31.35 1.3K
10:09 31.30 31.40 31.30 31.40 1.9K
10:10 31.36 31.41 31.30 31.33 9.7K
10:11 31.35 31.35 31.35 31.35 0.7K
10:12 31.33 31.33 31.32 31.32 1.1K
10:15 31.40 31.45 31.37 31.45 4.3K
10:16 31.56 31.58 31.49 31.58 24.2K
10:17 31.54 31.57 31.54 31.57 1.9K
10:18 31.51 31.51 31.48 31.48 1.0K
10:19 31.56 31.56 31.55 31.55 1.8K
10:20 31.55 31.55 31.55 31.55 0.5K
10:21 31.56 31.56 31.48 31.53 3.4K
10:22 31.46 31.46 31.46 31.46 0.2K
10:23 31.46 31.46 31.46 31.46 0.2K
10:25 31.35 31.35 31.35 31.35 1.4K
10:32 31.35 31.35 31.35 31.35 0.4K
10:33 31.35 31.43 31.35 31.43 0.7K
10:35 31.35 31.35 31.21 31.29 1.5K
10:36 31.29 31.29 31.01 31.01 3.8K
10:37 31.07 31.07 31.07 31.07 2.9K
10:38 30.98 31.06 30.98 31.06 3.7K
10:39 31.06 31.06 31.06 31.06 1.4K
10:40 31.06 31.06 31.03 31.03 1.3K
10:41 30.89 30.90 30.89 30.90 0.6K
10:43 30.86 30.90 30.86 30.90 0.5K
10:44 30.90 30.90 30.90 30.90 0.4K
10:45 30.90 30.90 30.90 30.90 1.1K
10:48 30.90 30.90 30.90 30.90 0.5K
10:49 31.00 31.00 31.00 31.00 2.1K
10:53 31.06 31.06 31.06 31.06 1.4K
10:55 31.02 31.02 31.02 31.02 0.2K
10:56 31.03 31.03 31.03 31.03 0.2K
10:57 31.12 31.12 31.12 31.12 0.2K
10:59 31.04 31.04 31.04 31.04 0.1K
11:01 31.27 31.27 31.21 31.21 2.5K
11:02 31.28 31.28 31.28 31.28 1.2K
11:07 31.26 31.26 31.26 31.26 0.8K
11:10 31.60 31.60 31.60 31.60 0.6K
11:11 31.60 31.60 31.60 31.60 0.7K
11:12 31.61 31.61 31.61 31.61 0.4K
11:14 31.63 31.75 31.63 31.75 1.5K
11:15 31.76 31.78 31.72 31.72 1.8K
11:16 31.62 31.62 31.62 31.62 2.7K
11:17 31.65 31.65 31.65 31.65 0.4K
11:18 31.71 31.72 31.71 31.72 2.5K
11:19 31.67 31.84 31.67 31.84 2.8K
11:20 31.86 31.88 31.75 31.88 1.8K
11:21 31.71 31.71 31.71 31.71 0.2K
11:22 31.90 31.90 31.90 31.90 0.2K
11:23 31.84 31.84 31.84 31.84 0.8K
11:24 31.82 31.82 31.82 31.82 0.2K
11:25 31.83 31.83 31.83 31.83 0.7K
11:28 31.83 31.83 31.83 31.83 0.3K
11:29 31.83 31.83 31.83 31.83 0.8K
11:30 31.83 31.83 31.69 31.69 2.7K
11:33 31.63 31.64 31.58 31.64 1.4K
11:34 31.60 31.60 31.60 31.60 0.1K
11:35 31.63 31.63 31.63 31.63 0.5K
11:36 31.62 31.65 31.59 31.65 0.9K
11:38 31.62 31.62 31.62 31.62 1.1K
11:43 31.56 31.56 31.51 31.51 0.2K
11:44 31.56 31.56 31.56 31.56 0.2K
11:45 31.66 31.66 31.66 31.66 0.2K
11:46 31.64 31.66 31.64 31.66 0.7K
11:47 31.51 31.53 31.51 31.53 0.4K
11:48 31.61 31.61 31.59 31.59 1.2K
11:50 31.56 31.56 31.52 31.52 0.7K
11:51 31.56 31.56 31.56 31.56 0.2K
11:52 31.57 31.58 31.57 31.57 1.3K
11:54 31.63 31.63 31.62 31.62 1.8K
11:55 31.57 31.57 31.57 31.57 0.2K
11:56 31.57 31.57 31.57 31.57 0.4K
11:59 31.53 31.53 31.53 31.53 1.2K
12:02 31.61 31.61 31.61 31.61 0.4K
12:04 31.70 31.70 31.70 31.70 1.1K
12:06 31.75 31.75 31.75 31.75 0.4K
12:08 31.69 31.69 31.69 31.69 1.1K
12:09 31.71 31.71 31.71 31.71 0.8K
12:17 31.70 31.70 31.70 31.70 0.1K
12:18 31.79 31.79 31.79 31.79 0.3K
12:19 31.65 31.65 31.65 31.65 0.3K
12:20 31.77 31.79 31.73 31.79 1.2K
12:21 31.66 31.66 31.66 31.66 2.2K
12:24 31.73 31.73 31.73 31.73 0.3K
12:26 31.73 31.73 31.73 31.73 0.2K
12:27 31.74 31.75 31.74 31.75 0.7K
12:28 31.84 31.88 31.84 31.88 2.5K
12:30 31.94 31.94 31.94 31.94 0.3K
12:33 31.95 31.95 31.95 31.95 0.7K
12:34 31.99 31.99 31.99 31.99 0.2K
12:35 31.98 31.99 31.91 31.93 14.4K
12:37 31.97 31.97 31.88 31.88 1.2K
12:38 31.92 31.92 31.92 31.92 0.4K
12:40 31.82 31.82 31.82 31.82 1.9K
12:44 31.74 31.74 31.74 31.74 0.7K
12:48 31.67 31.67 31.64 31.64 1.3K
12:53 31.63 31.63 31.63 31.63 0.2K
12:54 31.67 31.67 31.67 31.67 0.3K
12:56 31.55 31.55 31.53 31.53 0.3K
12:57 31.50 31.50 31.50 31.50 1.0K
12:58 31.57 31.57 31.54 31.54 1.1K
13:00 31.47 31.53 31.47 31.53 1.1K
13:03 31.49 31.49 31.49 31.49 0.4K
13:04 31.57 31.57 31.57 31.56 0.2K
13:05 31.57 31.57 31.57 31.57 0.1K
13:06 31.53 31.53 31.51 31.51 0.5K
13:07 31.50 31.53 31.50 31.53 0.5K
13:08 31.53 31.53 31.53 31.53 0.6K
13:10 31.52 31.52 31.52 31.52 0.3K
13:11 31.53 31.53 31.53 31.53 0.5K
13:12 31.60 31.60 31.60 31.60 1.9K
13:15 31.48 31.48 31.48 31.48 0.4K
13:18 31.56 31.56 31.56 31.56 0.5K
13:21 31.48 31.48 31.48 31.48 1.1K
13:22 31.46 31.46 31.31 31.32 4.2K
13:23 31.41 31.41 31.41 31.41 0.6K
13:24 31.41 31.41 31.41 31.41 0.9K
13:27 31.40 31.49 31.40 31.49 2.4K
13:28 31.53 31.53 31.53 31.53 0.1K
13:29 31.56 31.56 31.56 31.56 0.8K
13:30 31.40 31.40 31.40 31.40 3.0K
13:32 31.44 31.45 31.44 31.45 1.1K
13:34 31.59 31.59 31.59 31.59 0.8K
13:35 31.63 31.63 31.63 31.63 0.9K
13:37 31.66 31.66 31.66 31.66 0.6K
13:41 31.64 31.69 31.64 31.69 0.5K
13:42 31.70 31.70 31.69 31.69 0.5K
13:44 31.60 31.60 31.60 31.60 0.9K
13:46 31.53 31.53 31.53 31.53 1.0K
13:47 31.47 31.47 31.47 31.47 0.3K
13:49 31.53 31.53 31.46 31.46 0.5K
13:51 31.46 31.49 31.41 31.49 0.8K
13:53 31.46 31.46 31.46 31.46 0.8K
13:54 31.52 31.52 31.44 31.44 0.5K
13:56 31.48 31.48 31.48 31.48 0.4K
13:58 31.48 31.48 31.48 31.48 0.1K
13:59 31.54 31.54 31.42 31.42 0.4K
14:00 31.45 31.45 31.43 31.43 1.1K
14:01 31.44 31.44 31.44 31.44 0.4K
14:03 31.46 31.52 31.46 31.46 1.5K
14:04 31.44 31.44 31.44 31.44 0.1K
14:05 31.52 31.52 31.52 31.52 1.4K
14:06 31.46 31.56 31.46 31.56 1.0K
14:08 31.61 31.61 31.61 31.61 0.6K
14:09 31.59 31.59 31.59 31.59 0.4K
14:11 31.63 31.63 31.63 31.63 2.3K
14:12 31.61 31.61 31.60 31.60 1.5K
14:13 31.64 31.64 31.64 31.64 0.6K
14:15 31.62 31.62 31.62 31.62 0.2K
14:16 31.60 31.60 31.60 31.60 0.2K
14:18 31.67 31.67 31.67 31.67 0.6K
14:22 31.55 31.55 31.55 31.55 1.2K
14:24 31.54 31.54 31.54 31.54 0.1K
14:25 31.57 31.57 31.57 31.57 0.2K
14:27 31.52 31.52 31.52 31.52 0.7K
14:28 31.48 31.48 31.48 31.48 1.8K
14:38 31.55 31.55 31.55 31.55 0.2K
14:41 31.57 31.57 31.57 31.57 0.4K
14:44 31.43 31.43 31.43 31.43 1.2K
14:47 31.41 31.41 31.41 31.41 0.1K
14:49 31.41 31.41 31.33 31.33 0.7K
14:52 31.42 31.42 31.42 31.42 0.2K
14:53 31.52 31.52 31.52 31.52 0.3K
14:55 31.41 31.41 31.41 31.41 0.1K
14:56 31.42 31.42 31.42 31.42 0.1K
14:57 31.57 31.57 31.57 31.57 1.8K
15:01 31.59 31.59 31.59 31.59 0.3K
15:03 31.56 31.56 31.56 31.56 0.3K
15:05 31.55 31.58 31.51 31.58 1.4K
15:08 31.53 31.53 31.49 31.53 4.0K
15:09 31.55 31.55 31.55 31.55 0.8K
15:10 31.55 31.55 31.49 31.49 4.2K
15:17 31.55 31.55 31.49 31.49 1.1K
15:20 31.51 31.51 31.51 31.51 1.5K
15:26 31.44 31.44 31.44 31.44 0.6K
15:28 31.55 31.55 31.55 31.55 1.7K
15:29 31.54 31.54 31.49 31.49 1.2K
15:30 31.50 31.50 31.45 31.45 1.1K
15:31 31.40 31.40 31.40 31.40 0.9K
15:36 31.40 31.45 31.40 31.45 0.4K
15:37 31.41 31.41 31.41 31.41 0.1K
15:38 31.41 31.41 31.41 31.41 0.3K
15:39 31.39 31.39 31.39 31.39 0.2K
15:40 31.39 31.39 31.39 31.39 1.7K
15:41 31.37 31.39 31.37 31.39 1.7K
15:43 31.39 31.39 31.39 31.39 0.9K
15:44 31.44 31.44 31.44 31.44 0.3K
15:45 31.44 31.44 31.44 31.44 0.3K
15:46 31.44 31.44 31.44 31.44 0.2K
15:47 31.44 31.44 31.44 31.44 0.8K
15:48 31.42 31.54 31.42 31.52 3.7K
15:49 31.53 31.53 31.53 31.53 0.5K
15:50 31.52 31.52 31.51 31.51 2.9K
15:52 31.54 31.54 31.52 31.52 1.1K
15:53 31.48 31.48 31.45 31.45 4.5K
15:56 31.40 31.43 31.36 31.43 7.2K
15:57 31.43 31.44 31.41 31.41 3.5K
15:58 31.41 31.41 31.40 31.40 2.8K
15:59 31.36 31.39 31.34 31.36 35.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available