Byrna Technologies

BYRN
🏛️ usa →
22.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.36 30.36 30.00 30.04 9.8K
09:31 29.83 29.87 29.83 29.87 4.2K
09:32 29.90 29.92 29.90 29.92 0.6K
09:34 30.26 30.26 30.26 30.26 3.7K
09:37 30.72 30.72 30.72 30.72 1.1K
09:38 30.46 30.46 30.46 30.46 0.1K
09:39 30.31 30.43 30.31 30.43 3.3K
09:42 30.54 30.54 30.54 30.54 0.3K
09:43 30.61 30.61 30.61 30.61 1.9K
09:45 30.62 30.62 30.62 30.62 1.9K
09:46 30.92 31.15 30.82 30.99 3.5K
09:47 31.03 31.12 31.03 31.12 0.5K
09:48 31.16 31.16 31.16 31.16 0.4K
09:49 31.47 31.75 31.45 31.51 4.8K
09:50 31.49 31.61 31.35 31.61 5.6K
09:51 31.54 31.61 31.54 31.61 1.3K
09:52 31.69 31.90 31.69 31.90 1.6K
09:53 31.70 31.70 31.67 31.67 1.9K
09:54 31.62 31.62 31.44 31.44 3.1K
09:55 31.44 31.44 31.30 31.30 3.0K
09:56 31.33 31.33 31.23 31.24 5.6K
09:57 31.27 31.27 31.18 31.22 1.8K
09:58 31.26 31.30 31.26 31.30 2.6K
09:59 31.21 31.22 31.15 31.22 1.1K
10:00 31.30 31.30 31.19 31.19 2.1K
10:01 31.33 31.33 31.33 31.33 0.5K
10:02 31.31 31.31 31.31 31.31 1.2K
10:03 31.26 31.26 31.26 31.26 1.3K
10:04 31.20 31.20 31.20 31.20 0.3K
10:06 31.16 31.16 31.16 31.16 0.2K
10:07 31.21 31.21 31.21 31.21 0.3K
10:08 31.15 31.15 31.15 31.15 0.3K
10:09 31.18 31.18 31.18 31.18 0.5K
10:10 31.18 31.18 31.18 31.18 1.7K
10:11 31.23 31.23 31.15 31.15 1.2K
10:12 31.26 31.26 31.11 31.20 4.1K
10:14 31.15 31.15 31.15 31.15 0.7K
10:15 31.29 31.29 31.29 31.29 2.4K
10:17 31.36 31.40 31.36 31.40 1.2K
10:18 31.50 31.50 31.50 31.50 1.0K
10:19 31.60 31.69 31.60 31.69 3.2K
10:20 31.77 31.78 31.77 31.78 3.0K
10:21 31.84 31.84 31.84 31.84 1.0K
10:23 31.72 31.72 31.71 31.71 0.6K
10:24 31.78 31.79 31.78 31.79 1.4K
10:25 31.80 31.80 31.80 31.80 0.9K
10:26 31.79 31.89 31.79 31.89 9.3K
10:27 31.85 31.85 31.85 31.85 1.4K
10:28 31.82 31.82 31.78 31.78 2.7K
10:29 31.68 31.68 31.59 31.59 2.0K
10:30 31.67 31.67 31.67 31.67 1.3K
10:32 31.69 31.90 31.69 31.90 0.4K
10:33 31.90 31.90 31.90 31.90 0.2K
10:34 31.89 31.89 31.80 31.80 0.3K
10:35 31.88 31.88 31.88 31.88 1.0K
10:37 31.53 31.53 31.53 31.53 0.5K
10:38 31.70 31.72 31.70 31.70 2.7K
10:40 31.55 31.69 31.55 31.69 2.7K
10:42 31.69 31.69 31.61 31.61 2.5K
10:43 31.58 31.58 31.58 31.58 0.1K
10:44 31.53 31.53 31.53 31.53 0.3K
10:46 31.56 31.56 31.56 31.56 0.4K
10:47 31.88 31.88 31.88 31.88 8.2K
10:50 31.60 31.60 31.60 31.60 3.3K
10:51 31.60 31.73 31.60 31.73 2.5K
10:52 31.73 31.73 31.73 31.73 0.7K
10:54 31.62 31.65 31.62 31.65 5.6K
10:55 31.64 31.76 31.64 31.76 0.6K
10:56 31.60 31.77 31.60 31.77 0.4K
10:58 31.83 31.83 31.83 31.83 0.4K
11:01 31.75 31.75 31.75 31.75 0.4K
11:03 31.76 31.76 31.76 31.76 0.5K
11:04 31.70 31.70 31.70 31.70 0.9K
11:05 31.80 31.80 31.80 31.80 1.2K
11:07 31.76 31.90 31.76 31.90 3.3K
11:08 31.79 31.79 31.79 31.79 1.5K
11:11 31.72 31.72 31.72 31.72 0.7K
11:12 31.73 31.79 31.73 31.79 0.5K
11:13 31.79 31.79 31.79 31.79 0.8K
11:15 31.77 31.77 31.77 31.77 0.8K
11:17 31.76 31.76 31.75 31.75 1.1K
11:19 31.77 31.82 31.77 31.82 0.9K
11:21 31.71 31.71 31.67 31.67 4.1K
11:25 31.61 31.61 31.60 31.60 0.8K
11:26 31.60 31.60 31.55 31.55 0.7K
11:27 31.55 31.55 31.53 31.53 1.8K
11:30 31.48 31.48 31.48 31.48 1.0K
11:34 31.50 31.51 31.50 31.51 1.6K
11:35 31.58 31.58 31.58 31.58 0.7K
11:40 31.52 31.52 31.52 31.52 0.7K
11:41 31.51 31.51 31.51 31.51 0.8K
11:42 31.53 31.53 31.53 31.53 0.3K
11:43 31.55 31.55 31.55 31.55 0.5K
11:44 31.55 31.55 31.55 31.55 0.9K
11:47 31.44 31.44 31.44 31.44 0.2K
11:48 31.47 31.47 31.40 31.40 2.0K
11:49 31.40 31.40 31.35 31.35 5.2K
11:50 31.35 31.42 31.35 31.42 0.8K
11:51 31.42 31.42 31.38 31.38 4.4K
11:52 31.46 31.48 31.42 31.42 1.9K
11:53 31.41 31.41 31.41 31.41 0.7K
11:55 31.40 31.40 31.34 31.34 0.3K
11:57 31.33 31.33 31.33 31.33 0.2K
11:58 31.33 31.33 31.33 31.33 1.8K
12:00 31.33 31.33 31.32 31.32 0.8K
12:01 31.22 31.24 31.22 31.24 1.6K
12:02 31.20 31.20 31.20 31.20 0.5K
12:03 31.20 31.20 31.15 31.15 0.5K
12:04 31.20 31.20 31.20 31.20 0.1K
12:05 31.16 31.16 31.15 31.15 0.7K
12:06 31.11 31.11 31.11 31.11 0.8K
12:07 31.09 31.09 31.09 31.09 0.7K
12:11 31.12 31.12 31.12 31.12 1.4K
12:15 31.03 31.03 31.03 31.03 0.2K
12:16 31.00 31.00 31.00 31.00 1.2K
12:17 30.97 30.97 30.97 30.97 0.4K
12:19 30.91 30.91 30.91 30.91 0.8K
12:21 30.87 30.95 30.84 30.95 4.4K
12:22 30.81 30.81 30.80 30.80 0.6K
12:23 30.87 30.87 30.70 30.70 1.2K
12:24 30.70 30.70 30.63 30.63 2.0K
12:25 30.71 30.71 30.58 30.61 8.6K
12:26 30.64 30.64 30.61 30.63 9.0K
12:28 30.63 30.63 30.63 30.63 0.5K
12:29 30.56 30.56 30.52 30.52 4.3K
12:30 30.48 30.48 30.42 30.42 1.2K
12:31 30.52 30.52 30.52 30.52 1.7K
12:33 30.36 30.36 30.36 30.36 2.0K
12:37 30.26 30.39 30.26 30.39 1.7K
12:39 30.43 30.47 30.43 30.47 4.1K
12:40 30.50 30.50 30.50 30.50 0.9K
12:42 30.62 30.62 30.59 30.59 0.5K
12:44 30.81 30.81 30.81 30.81 0.2K
12:45 30.69 30.69 30.69 30.69 0.3K
12:46 30.92 30.92 30.92 30.92 1.8K
12:48 30.88 30.88 30.66 30.66 0.9K
12:50 30.77 30.77 30.77 30.77 0.3K
12:52 30.74 30.74 30.61 30.61 1.2K
12:53 30.69 30.69 30.69 30.69 0.6K
12:56 30.58 30.58 30.58 30.58 0.5K
12:58 30.65 30.65 30.65 30.65 1.1K
13:02 30.67 30.67 30.67 30.67 0.5K
13:04 30.79 30.79 30.79 30.79 1.2K
13:08 30.90 30.90 30.89 30.89 0.9K
13:09 30.82 30.82 30.82 30.82 2.5K
13:17 30.94 30.94 30.94 30.94 0.6K
13:19 30.94 30.94 30.94 30.94 1.4K
13:22 30.97 30.99 30.97 30.99 2.5K
13:23 31.03 31.03 31.03 31.03 3.5K
13:30 30.91 30.91 30.91 30.91 0.3K
13:32 30.92 30.92 30.92 30.92 0.2K
13:33 30.95 30.95 30.95 30.95 0.6K
13:36 30.94 30.94 30.94 30.94 0.1K
13:37 30.99 31.04 30.99 31.04 0.6K
13:41 31.01 31.01 31.01 31.01 1.5K
13:46 31.08 31.08 31.08 31.08 0.3K
13:47 31.06 31.06 31.06 31.06 0.5K
13:48 31.01 31.01 31.01 31.01 1.9K
13:49 31.04 31.10 31.04 31.10 1.2K
13:51 30.97 30.97 30.97 30.97 1.4K
13:55 31.01 31.01 31.01 31.01 0.4K
13:58 31.01 31.01 31.01 31.01 0.9K
14:02 31.04 31.04 31.04 31.04 0.1K
14:03 31.04 31.04 31.01 31.01 0.3K
14:04 31.01 31.01 31.01 31.01 0.4K
14:05 30.96 30.96 30.96 30.96 1.5K
14:06 31.09 31.09 31.06 31.06 1.3K
14:07 31.05 31.05 31.05 31.05 0.5K
14:09 31.03 31.05 31.03 31.05 1.3K
14:12 31.05 31.05 31.05 31.05 0.3K
14:13 31.11 31.16 31.11 31.16 1.7K
14:14 31.17 31.18 31.17 31.18 10.0K
14:15 31.24 31.28 31.24 31.28 0.8K
14:16 31.28 31.28 31.28 31.28 0.2K
14:17 31.28 31.28 31.28 31.28 1.2K
14:21 31.27 31.27 31.27 31.27 0.4K
14:23 31.29 31.39 31.29 31.39 1.7K
14:26 31.32 31.32 31.32 31.32 0.5K
14:27 31.31 31.31 31.26 31.25 1.8K
14:29 31.34 31.34 31.34 31.34 0.1K
14:30 31.38 31.38 31.37 31.37 1.2K
14:31 31.38 31.38 31.38 31.38 0.2K
14:32 31.38 31.38 31.38 31.38 0.1K
14:34 31.41 31.41 31.38 31.38 1.3K
14:35 31.41 31.41 31.39 31.39 0.9K
14:37 31.39 31.39 31.39 31.39 1.7K
14:38 31.39 31.44 31.39 31.44 1.1K
14:44 31.40 31.40 31.40 31.40 0.4K
14:48 31.46 31.46 31.46 31.46 0.5K
14:52 31.37 31.43 31.37 31.42 0.7K
14:53 31.36 31.40 31.36 31.40 4.4K
14:54 31.44 31.44 31.44 31.44 0.2K
14:55 31.50 31.50 31.50 31.50 0.3K
14:56 31.42 31.42 31.42 31.42 0.8K
14:59 31.51 31.51 31.51 31.51 2.0K
15:01 31.48 31.48 31.48 31.48 0.8K
15:05 31.53 31.53 31.53 31.53 0.8K
15:06 31.53 31.53 31.53 31.53 0.7K
15:07 31.49 31.49 31.49 31.49 1.1K
15:08 31.48 31.48 31.48 31.48 1.7K
15:09 31.51 31.56 31.51 31.56 1.0K
15:11 31.42 31.42 31.31 31.31 1.4K
15:12 31.38 31.38 31.31 31.36 12.0K
15:13 31.36 31.36 31.36 31.36 1.0K
15:14 31.41 31.41 31.41 31.41 0.1K
15:15 31.37 31.37 31.36 31.36 0.3K
15:16 31.37 31.37 31.37 31.37 0.4K
15:18 31.43 31.43 31.43 31.43 0.7K
15:23 31.43 31.43 31.43 31.43 2.2K
15:26 31.45 31.45 31.45 31.45 0.5K
15:27 31.41 31.41 31.39 31.39 2.3K
15:28 31.39 31.42 31.39 31.42 1.3K
15:29 31.50 31.59 31.50 31.57 11.8K
15:30 31.56 31.56 31.56 31.56 0.6K
15:31 31.57 31.57 31.54 31.54 3.7K
15:32 31.61 31.61 31.61 31.61 0.7K
15:33 31.55 31.55 31.55 31.55 2.2K
15:37 31.71 31.71 31.67 31.67 1.1K
15:38 31.71 31.71 31.71 31.71 0.9K
15:39 31.67 31.67 31.67 31.67 0.9K
15:40 31.62 31.62 31.60 31.60 4.3K
15:41 31.64 31.64 31.64 31.64 0.4K
15:42 31.63 31.63 31.63 31.63 1.5K
15:44 31.67 31.67 31.67 31.67 0.2K
15:45 31.64 31.68 31.62 31.66 2.0K
15:46 31.67 31.67 31.63 31.63 0.9K
15:47 31.60 31.60 31.56 31.56 2.5K
15:48 31.55 31.55 31.52 31.52 0.7K
15:49 31.55 31.56 31.55 31.56 2.8K
15:50 31.53 31.53 31.53 31.53 0.4K
15:51 31.53 31.55 31.53 31.55 4.0K
15:52 31.56 31.56 31.56 31.56 2.7K
15:53 31.57 31.67 31.57 31.67 2.1K
15:54 31.68 31.68 31.65 31.65 2.2K
15:55 31.70 31.70 31.70 31.70 2.1K
15:56 31.68 31.69 31.66 31.69 1.7K
15:57 31.66 31.69 31.64 31.67 5.2K
15:58 31.71 31.71 31.67 31.68 6.5K
15:59 31.67 31.70 31.64 31.67 39.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available