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 31.38 31.38 31.38 31.38 24.1K
09:31 31.21 31.21 31.00 31.00 3.5K
09:32 31.74 31.74 31.74 31.74 3.8K
09:35 31.37 31.37 30.76 30.76 0.3K
09:37 31.04 31.04 30.70 30.69 1.8K
09:38 31.01 31.01 31.01 31.01 1.4K
09:39 31.04 31.04 31.04 31.04 1.3K
09:41 30.99 30.99 30.95 30.95 0.9K
09:42 30.98 31.32 30.66 31.32 1.1K
09:46 31.07 31.07 30.90 30.90 0.4K
09:47 30.89 30.89 30.89 30.89 0.3K
09:49 30.92 30.92 30.92 30.92 0.1K
09:50 30.90 30.92 30.90 30.92 1.6K
09:52 30.92 30.92 30.87 30.87 3.8K
09:53 31.03 31.03 31.03 31.03 1.4K
09:55 30.92 30.92 30.92 30.92 1.6K
09:57 30.83 30.83 30.83 30.83 0.5K
09:58 31.00 31.00 30.81 30.81 1.6K
09:59 30.77 30.77 30.77 30.77 0.2K
10:01 30.77 30.77 30.77 30.77 0.3K
10:02 30.91 30.94 30.91 30.94 0.9K
10:04 30.75 30.86 30.75 30.86 1.5K
10:07 31.00 31.00 31.00 31.00 1.2K
10:09 30.72 30.72 30.72 30.72 1.3K
10:13 30.66 30.66 30.66 30.66 2.9K
10:14 30.60 30.60 30.60 30.60 0.4K
10:15 30.79 30.79 30.76 30.76 0.7K
10:19 30.68 30.72 30.68 30.72 1.7K
10:24 30.62 30.62 30.37 30.37 9.9K
10:25 30.44 30.44 30.44 30.44 0.5K
10:27 30.52 30.52 30.52 30.52 0.7K
10:28 30.62 30.62 30.62 30.62 0.1K
10:29 30.54 30.54 30.54 30.54 0.2K
10:30 30.53 30.53 30.53 30.53 0.3K
10:32 30.54 30.54 30.54 30.54 0.4K
10:34 30.55 30.56 30.55 30.56 0.2K
10:35 30.46 30.57 30.46 30.57 1.6K
10:38 30.74 30.74 30.74 30.74 1.8K
10:39 30.55 30.82 30.55 30.82 0.9K
10:40 30.79 30.88 30.79 30.88 0.6K
10:41 30.70 30.70 30.59 30.59 1.6K
10:45 30.64 30.64 30.64 30.64 1.0K
10:46 30.65 30.66 30.65 30.66 0.5K
10:48 30.74 30.74 30.74 30.74 1.8K
10:49 30.81 30.81 30.81 30.81 0.7K
10:50 30.85 30.85 30.83 30.83 1.7K
10:51 30.79 30.79 30.79 30.79 0.2K
10:52 30.87 30.87 30.87 30.87 0.7K
10:54 30.84 30.84 30.84 30.84 1.5K
10:59 30.87 30.87 30.79 30.79 0.4K
11:00 30.84 30.84 30.80 30.80 1.6K
11:01 30.78 30.78 30.78 30.78 0.6K
11:05 30.93 30.93 30.82 30.82 0.8K
11:10 30.82 30.82 30.82 30.82 0.1K
11:11 30.93 30.93 30.82 30.82 1.4K
11:14 30.79 30.79 30.79 30.79 1.9K
11:19 30.94 30.94 30.94 30.94 0.4K
11:22 30.82 30.82 30.82 30.82 0.5K
11:25 30.88 30.88 30.88 30.88 2.1K
11:30 30.84 30.84 30.84 30.84 1.2K
11:31 30.91 30.91 30.91 30.91 0.8K
11:32 30.84 30.84 30.84 30.84 0.5K
11:34 30.90 30.90 30.84 30.89 1.3K
11:35 30.89 30.89 30.89 30.89 0.1K
11:36 30.89 30.89 30.89 30.89 0.1K
11:37 30.89 30.89 30.89 30.89 0.2K
11:39 30.97 30.97 30.97 30.97 1.0K
11:42 31.12 31.12 31.12 31.12 0.5K
11:44 31.09 31.09 31.09 31.09 0.3K
11:45 30.93 31.01 30.93 31.01 0.4K
11:47 30.92 30.92 30.91 30.91 0.6K
11:48 30.90 30.90 30.90 30.90 0.6K
11:49 30.91 30.91 30.91 30.91 0.1K
11:50 30.97 30.97 30.90 30.90 1.2K
11:52 30.99 30.99 30.99 30.99 9.0K
11:53 30.93 30.93 30.93 30.93 0.3K
11:54 30.92 30.92 30.88 30.88 1.2K
11:56 30.82 30.82 30.82 30.82 2.6K
11:58 30.83 30.83 30.83 30.83 1.3K
12:04 30.77 30.77 30.77 30.77 1.1K
12:06 30.80 30.80 30.77 30.77 3.2K
12:07 30.76 30.78 30.70 30.78 2.1K
12:09 30.76 30.76 30.76 30.76 0.3K
12:13 30.70 30.74 30.70 30.74 1.3K
12:15 30.69 30.69 30.69 30.69 0.2K
12:18 30.74 30.74 30.74 30.74 0.2K
12:19 30.79 30.79 30.79 30.79 1.3K
12:22 30.93 30.93 30.93 30.93 0.6K
12:24 30.89 30.89 30.89 30.89 0.7K
12:32 30.90 30.90 30.90 30.90 0.6K
12:33 30.94 30.94 30.94 30.94 0.2K
12:35 30.92 30.94 30.92 30.94 0.4K
12:36 30.95 30.95 30.95 30.95 0.2K
12:37 30.94 30.95 30.94 30.95 0.6K
12:39 31.00 31.02 30.95 30.95 7.0K
12:43 30.90 30.90 30.90 30.90 0.6K
12:45 30.87 30.87 30.87 30.87 0.1K
12:46 30.90 30.90 30.90 30.90 0.3K
12:47 30.86 30.86 30.86 30.86 0.5K
12:50 30.82 30.82 30.82 30.82 0.8K
12:52 30.84 30.84 30.83 30.83 0.6K
12:55 30.82 30.82 30.82 30.82 0.4K
12:58 30.77 30.77 30.77 30.77 0.2K
12:59 30.75 30.75 30.75 30.75 1.0K
13:06 30.74 30.74 30.74 30.74 0.6K
13:11 30.75 30.80 30.70 30.80 1.4K
13:12 30.88 30.88 30.88 30.88 0.4K
13:14 30.89 30.89 30.89 30.89 0.3K
13:18 30.88 30.88 30.88 30.88 0.3K
13:20 30.87 30.87 30.87 30.87 1.6K
13:30 30.59 30.63 30.59 30.63 0.8K
13:33 30.61 30.66 30.61 30.66 0.3K
13:34 30.62 30.62 30.62 30.62 0.6K
13:38 30.56 30.67 30.56 30.67 1.0K
13:39 30.66 30.74 30.66 30.74 0.7K
13:42 30.72 30.72 30.72 30.72 0.4K
13:45 30.76 30.76 30.76 30.76 0.2K
13:47 30.78 30.78 30.78 30.78 0.2K
13:49 30.75 30.75 30.75 30.75 0.2K
13:50 30.75 30.75 30.75 30.75 0.2K
13:51 30.74 30.74 30.74 30.74 0.2K
13:54 30.73 30.73 30.73 30.73 0.5K
13:55 30.74 30.74 30.74 30.74 0.1K
13:56 30.78 30.78 30.78 30.78 0.3K
13:57 30.74 30.74 30.74 30.74 1.5K
14:01 30.69 30.70 30.69 30.70 0.9K
14:05 30.71 30.71 30.71 30.71 1.0K
14:06 30.72 30.72 30.72 30.72 0.3K
14:09 30.79 30.79 30.79 30.79 0.2K
14:10 30.80 30.80 30.80 30.80 1.1K
14:13 30.77 30.77 30.77 30.77 0.8K
14:14 30.78 30.78 30.78 30.78 2.6K
14:15 30.78 30.78 30.78 30.78 0.3K
14:16 30.78 30.78 30.78 30.78 0.3K
14:19 30.78 30.78 30.73 30.73 1.5K
14:23 30.62 30.62 30.62 30.62 1.8K
14:30 30.64 30.64 30.64 30.64 0.7K
14:37 30.61 30.61 30.61 30.61 0.9K
14:43 30.61 30.61 30.61 30.61 1.1K
14:50 30.64 30.64 30.64 30.64 0.5K
14:51 30.67 30.67 30.67 30.67 0.6K
14:55 30.67 30.67 30.67 30.67 0.2K
14:56 30.62 30.62 30.60 30.60 1.9K
15:02 30.56 30.56 30.56 30.56 0.4K
15:05 30.56 30.56 30.56 30.56 0.8K
15:08 30.60 30.60 30.60 30.60 0.7K
15:09 30.60 30.60 30.60 30.60 0.8K
15:11 30.62 30.63 30.62 30.63 0.5K
15:12 30.69 30.69 30.69 30.69 0.5K
15:16 30.69 30.69 30.69 30.69 0.4K
15:18 30.65 30.69 30.65 30.69 1.6K
15:19 30.76 30.76 30.76 30.76 1.1K
15:27 30.70 30.70 30.70 30.70 0.1K
15:28 30.72 30.72 30.63 30.63 1.0K
15:32 30.70 30.74 30.70 30.74 1.3K
15:33 30.68 30.68 30.64 30.64 3.7K
15:35 30.67 30.67 30.66 30.66 1.0K
15:37 30.62 30.62 30.60 30.60 0.7K
15:38 30.59 30.63 30.59 30.63 2.3K
15:39 30.63 30.63 30.63 30.63 0.6K
15:42 30.54 30.54 30.50 30.50 2.1K
15:43 30.41 30.41 30.41 30.41 0.6K
15:44 30.44 30.44 30.41 30.41 1.2K
15:45 30.41 30.49 30.41 30.49 1.4K
15:46 30.46 30.52 30.39 30.52 1.2K
15:47 30.46 30.46 30.46 30.46 0.4K
15:48 30.50 30.50 30.48 30.48 0.7K
15:49 30.52 30.52 30.52 30.52 0.5K
15:50 30.38 30.40 30.37 30.37 11.4K
15:51 30.44 30.54 30.44 30.47 2.9K
15:52 30.48 30.48 30.44 30.44 1.5K
15:53 30.43 30.44 30.40 30.44 4.0K
15:54 30.46 30.48 30.42 30.42 3.8K
15:55 30.38 30.50 30.38 30.50 2.1K
15:56 30.43 30.43 30.31 30.31 5.8K
15:57 30.33 30.37 30.31 30.37 7.1K
15:58 30.35 30.37 30.32 30.32 3.7K
15:59 30.37 30.37 30.33 30.33 240.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available