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 32.50 32.50 31.56 31.58 8.0K
09:33 31.63 31.63 31.63 31.63 0.4K
09:34 32.00 32.00 31.63 31.63 0.3K
09:36 31.36 31.54 31.36 31.54 0.6K
09:37 31.54 31.54 31.54 31.54 1.4K
09:39 31.54 31.54 31.54 31.54 0.4K
09:40 31.74 31.74 31.54 31.54 1.3K
09:44 31.62 31.62 31.62 31.62 0.3K
09:45 31.63 31.63 31.63 31.63 0.4K
09:47 31.64 31.64 31.37 31.37 2.4K
09:48 31.56 31.60 31.56 31.60 2.3K
09:52 31.45 31.55 31.42 31.55 5.6K
09:57 31.48 31.48 31.48 31.48 1.9K
09:59 31.63 31.63 31.63 31.63 0.2K
10:01 31.48 31.48 31.48 31.48 0.6K
10:02 31.30 31.30 31.29 31.29 1.1K
10:03 31.33 31.33 31.33 31.33 0.9K
10:04 31.40 31.40 31.40 31.40 0.8K
10:06 31.35 31.35 31.35 31.35 1.5K
10:16 31.53 31.53 31.53 31.53 0.7K
10:20 31.64 31.64 31.58 31.59 1.2K
10:21 31.60 31.60 31.60 31.60 0.3K
10:22 31.61 31.61 31.61 31.61 0.7K
10:23 31.68 31.75 31.68 31.75 2.0K
10:30 31.75 31.75 31.75 31.75 2.1K
10:37 31.73 31.73 31.73 31.73 0.9K
10:48 31.84 31.84 31.84 31.84 1.0K
10:52 31.80 31.80 31.80 31.80 0.6K
10:54 31.89 31.89 31.75 31.88 1.2K
10:55 32.00 32.00 31.99 31.99 5.1K
10:56 32.07 32.09 32.07 32.09 8.7K
10:57 32.09 32.09 32.09 32.09 0.5K
10:58 32.07 32.09 32.07 32.09 0.8K
10:59 32.10 32.10 32.10 32.10 1.0K
11:00 32.00 32.00 32.00 32.00 0.2K
11:01 32.19 32.19 32.08 32.08 0.7K
11:02 32.15 32.15 32.15 32.15 0.3K
11:03 32.10 32.10 32.10 32.10 0.1K
11:04 32.00 32.10 32.00 32.10 2.4K
11:05 32.13 32.13 32.13 32.13 0.5K
11:09 32.18 32.18 32.09 32.09 0.9K
11:11 32.07 32.07 32.07 32.07 0.3K
11:12 32.01 32.19 31.99 31.99 1.7K
11:15 32.04 32.07 32.04 32.07 1.9K
11:20 31.95 31.95 31.95 31.95 0.6K
11:21 31.97 31.97 31.95 31.95 2.3K
11:25 31.94 31.94 31.88 31.90 0.8K
11:26 31.95 31.95 31.95 31.95 0.7K
11:30 31.98 31.98 31.98 31.98 0.5K
11:37 31.95 31.95 31.95 31.95 0.3K
11:38 31.89 31.89 31.89 31.89 4.5K
11:41 31.90 31.90 31.90 31.90 1.3K
11:43 31.84 31.84 31.84 31.84 0.6K
11:44 31.85 31.85 31.85 31.85 0.5K
11:46 31.93 31.93 31.93 31.93 0.1K
11:47 31.98 31.98 31.98 31.98 0.2K
11:48 31.90 31.99 31.90 31.99 2.2K
11:52 32.07 32.07 32.07 32.07 0.9K
11:55 32.02 32.02 32.02 32.02 0.2K
11:56 31.99 31.99 31.99 31.99 0.3K
11:58 32.01 32.01 32.01 32.01 0.1K
11:59 32.01 32.01 31.90 31.90 1.2K
12:00 31.90 31.90 31.90 31.90 0.3K
12:01 32.06 32.06 32.06 32.05 1.1K
12:02 32.08 32.08 32.08 32.08 0.9K
12:06 32.01 32.01 32.01 32.01 0.6K
12:13 31.86 31.86 31.86 31.86 0.2K
12:15 32.11 32.11 32.11 32.11 0.6K
12:22 32.15 32.21 32.15 32.21 1.1K
12:25 32.17 32.22 32.17 32.22 1.1K
12:27 32.22 32.22 32.22 32.22 0.2K
12:28 32.25 32.25 32.25 32.25 0.7K
12:32 32.28 32.28 32.28 32.28 0.1K
12:33 32.28 32.28 32.28 32.28 0.1K
12:34 32.33 32.33 32.33 32.33 1.0K
12:35 32.37 32.47 32.37 32.45 16.1K
12:36 32.47 32.47 32.47 32.47 1.0K
12:37 32.40 32.40 32.40 32.40 0.3K
12:39 32.46 32.46 32.46 32.46 0.2K
12:41 32.42 32.47 32.39 32.39 3.9K
12:42 32.41 32.41 32.41 32.41 0.1K
12:43 32.38 32.38 32.38 32.38 0.2K
12:45 32.33 32.40 32.33 32.40 13.8K
12:46 32.68 32.70 32.68 32.70 1.4K
12:47 32.68 32.68 32.68 32.68 2.7K
12:48 32.71 32.71 32.62 32.62 0.6K
12:49 32.65 32.65 32.62 32.62 1.3K
12:50 32.57 32.57 32.57 32.57 1.4K
12:55 32.57 32.57 32.30 32.30 4.0K
12:56 32.23 32.23 32.23 32.23 1.0K
13:00 32.20 32.20 32.20 32.20 0.6K
13:01 32.17 32.17 32.17 32.17 0.5K
13:02 32.17 32.17 32.17 32.17 0.3K
13:03 32.17 32.17 32.17 32.17 0.1K
13:04 32.15 32.17 32.15 32.17 1.2K
13:05 32.17 32.17 32.10 32.14 2.1K
13:06 32.17 32.17 32.17 32.17 0.2K
13:09 32.14 32.14 32.14 32.14 3.8K
13:11 32.12 32.12 32.12 32.12 0.8K
13:12 32.14 32.18 32.14 32.18 3.2K
13:13 32.04 32.09 32.04 32.09 0.9K
13:14 32.05 32.05 32.05 32.05 0.2K
13:15 32.07 32.07 32.07 32.07 0.9K
13:23 31.98 31.98 31.98 31.98 2.5K
13:24 31.98 32.05 31.84 31.84 5.4K
13:26 31.89 31.89 31.89 31.89 0.8K
13:32 31.90 31.90 31.90 31.89 1.8K
13:36 31.90 31.90 31.90 31.90 0.4K
13:38 31.87 31.87 31.87 31.87 1.1K
13:39 31.90 31.90 31.90 31.90 0.3K
13:40 31.88 31.88 31.88 31.88 1.2K
13:41 31.83 31.83 31.83 31.83 3.4K
13:42 31.85 31.88 31.85 31.88 2.1K
13:46 31.88 31.88 31.88 31.88 0.5K
13:50 31.92 31.92 31.78 31.78 3.0K
13:54 31.81 31.81 31.81 31.81 0.9K
14:00 31.88 31.88 31.88 31.88 0.8K
14:01 31.92 31.92 31.92 31.92 0.1K
14:02 31.80 31.80 31.75 31.75 0.9K
14:03 31.60 31.65 31.60 31.65 1.5K
14:04 31.64 31.65 31.53 31.53 0.9K
14:05 31.42 31.42 31.42 31.42 1.9K
14:07 31.43 31.43 31.43 31.43 1.0K
14:09 31.57 31.57 31.46 31.46 1.1K
14:11 31.46 31.46 31.46 31.46 0.3K
14:13 31.50 31.50 31.50 31.50 0.1K
14:14 31.59 31.59 31.59 31.59 1.4K
14:17 31.58 31.58 31.58 31.58 0.8K
14:22 31.54 31.54 31.54 31.54 0.1K
14:24 31.45 31.45 31.45 31.45 0.5K
14:25 31.53 31.54 31.45 31.45 1.0K
14:26 31.62 31.62 31.62 31.62 0.5K
14:29 31.62 31.62 31.62 31.62 0.8K
14:30 31.54 31.54 31.53 31.53 0.4K
14:31 31.54 31.54 31.54 31.54 0.2K
14:32 31.62 31.62 31.50 31.50 0.9K
14:34 31.74 31.74 31.74 31.74 0.5K
14:35 31.52 31.52 31.52 31.52 1.9K
14:37 31.55 31.56 31.55 31.56 0.8K
14:41 31.64 31.64 31.64 31.64 0.7K
14:45 31.56 31.56 31.51 31.51 1.5K
14:49 31.40 31.40 31.40 31.40 0.2K
14:50 31.33 31.33 31.27 31.31 3.9K
14:51 31.31 31.31 31.21 31.29 1.4K
14:52 31.29 31.29 31.29 31.29 0.3K
14:53 31.30 31.30 31.13 31.13 1.9K
14:54 31.25 31.25 31.25 31.25 0.6K
14:56 31.05 31.05 31.05 31.05 0.9K
14:57 31.18 31.18 31.18 31.18 0.3K
14:58 31.09 31.10 30.99 31.10 2.5K
15:00 31.05 31.05 31.05 31.05 1.0K
15:02 31.13 31.13 31.13 31.13 0.5K
15:03 31.09 31.09 31.02 31.02 2.4K
15:05 31.20 31.20 31.20 31.20 1.0K
15:07 31.18 31.18 31.18 31.18 0.3K
15:08 31.10 31.10 31.10 31.10 0.8K
15:09 31.04 31.15 31.04 31.15 3.4K
15:13 31.23 31.23 31.23 31.23 1.2K
15:15 31.24 31.24 31.24 31.24 0.3K
15:17 31.33 31.33 31.22 31.22 1.9K
15:21 31.29 31.32 31.29 31.32 1.2K
15:25 31.32 31.32 31.32 31.32 0.3K
15:26 31.23 31.23 31.22 31.22 4.9K
15:27 31.25 31.25 31.25 31.25 0.5K
15:28 31.15 31.15 31.15 31.15 1.0K
15:30 31.08 31.08 31.08 31.08 1.2K
15:32 31.06 31.09 31.06 31.09 2.5K
15:38 31.14 31.14 31.14 31.14 1.4K
15:41 31.16 31.16 31.16 31.16 0.7K
15:42 31.11 31.11 31.11 31.11 0.4K
15:43 31.16 31.16 31.16 31.16 1.8K
15:44 31.15 31.15 31.15 31.15 0.9K
15:45 31.13 31.15 31.13 31.15 0.7K
15:46 31.14 31.14 31.10 31.13 2.3K
15:48 31.15 31.15 31.15 31.15 0.6K
15:49 31.13 31.13 31.13 31.13 0.2K
15:50 31.14 31.16 31.07 31.09 4.6K
15:52 31.11 31.14 31.09 31.14 2.0K
15:53 31.10 31.12 31.00 31.00 6.4K
15:54 30.97 30.97 30.93 30.97 3.9K
15:55 30.94 30.94 30.94 30.94 2.3K
15:56 30.94 30.96 30.94 30.95 1.5K
15:57 30.95 30.98 30.95 30.96 2.8K
15:58 30.96 30.98 30.96 30.98 1.5K
15:59 30.95 30.95 30.91 30.95 61.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available