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 32.08 32.14 32.08 32.13 14.0K
09:31 32.49 32.49 32.41 32.41 7.6K
09:32 32.55 32.55 32.31 32.31 4.2K
09:34 32.06 32.11 31.42 31.61 7.2K
09:35 31.64 31.64 31.64 31.64 0.2K
09:36 31.80 31.84 31.44 31.67 0.9K
09:37 31.58 31.64 31.58 31.64 0.7K
09:40 31.79 31.79 31.79 31.79 0.6K
09:41 31.58 31.83 31.58 31.83 0.4K
09:42 31.82 31.82 31.74 31.74 4.2K
09:44 31.74 31.74 31.74 31.74 0.5K
09:45 31.74 31.74 31.74 31.74 2.3K
09:46 31.91 32.06 31.89 32.06 1.1K
09:47 32.10 32.10 32.10 32.10 6.8K
09:48 32.00 32.00 31.88 31.99 5.8K
09:50 31.91 31.99 31.85 31.99 1.1K
09:51 31.78 31.78 31.78 31.78 0.1K
09:52 31.76 31.87 31.76 31.76 0.8K
09:53 31.76 31.76 31.76 31.76 1.0K
09:54 31.55 31.55 31.54 31.55 0.9K
09:55 31.39 31.47 31.39 31.47 2.2K
09:56 31.57 31.57 31.57 31.57 0.6K
09:57 31.65 31.65 31.62 31.62 2.0K
09:58 31.52 31.62 31.52 31.62 0.8K
09:59 31.48 31.67 31.48 31.67 2.0K
10:00 31.74 32.23 31.74 32.23 6.1K
10:01 32.08 32.15 32.07 32.15 7.0K
10:02 32.05 32.05 32.03 32.03 1.3K
10:03 32.16 32.21 32.16 32.21 0.4K
10:04 32.29 32.30 32.24 32.30 4.5K
10:06 32.24 32.26 32.24 32.26 0.6K
10:07 32.30 32.30 32.30 32.30 1.1K
10:08 32.30 32.44 32.24 32.44 1.7K
10:09 32.29 32.29 32.29 32.29 1.4K
10:11 32.50 32.50 32.37 32.48 3.5K
10:12 32.40 32.40 32.40 32.40 2.6K
10:13 32.48 32.48 32.48 32.48 0.6K
10:14 32.34 32.34 32.34 32.34 1.4K
10:15 32.15 32.15 32.04 32.12 2.8K
10:17 32.08 32.12 32.08 32.12 0.4K
10:18 32.27 32.27 32.27 32.27 2.5K
10:24 32.15 32.15 32.15 32.15 0.6K
10:26 32.25 32.30 32.22 32.30 1.6K
10:29 32.28 32.53 32.28 32.44 3.0K
10:30 32.49 32.57 32.49 32.57 3.0K
10:31 32.51 32.57 32.51 32.57 4.6K
10:32 32.60 32.60 32.53 32.53 4.8K
10:33 32.65 32.65 32.61 32.61 0.4K
10:34 32.73 32.73 32.73 32.73 7.5K
10:35 32.89 32.90 32.82 32.82 3.2K
10:36 32.90 32.90 32.75 32.75 8.6K
10:38 32.75 32.75 32.67 32.67 2.6K
10:39 32.58 32.67 32.56 32.56 0.7K
10:40 32.67 32.80 32.67 32.80 2.1K
10:42 32.63 32.67 32.63 32.65 3.3K
10:44 32.65 32.65 32.65 32.65 1.2K
10:45 32.60 32.60 32.60 32.60 1.3K
10:47 32.62 32.62 32.62 32.62 2.9K
10:50 32.62 32.62 32.62 32.62 0.2K
10:51 32.70 32.70 32.62 32.62 2.2K
10:53 32.61 32.61 32.61 32.61 0.9K
10:54 32.73 32.73 32.73 32.73 0.2K
10:55 32.71 32.86 32.71 32.86 2.3K
10:56 32.82 32.82 32.70 32.70 0.8K
10:57 32.74 32.86 32.59 32.86 0.8K
10:58 32.74 32.74 32.63 32.63 1.9K
10:59 32.63 32.63 32.63 32.63 1.1K
11:00 32.50 32.72 32.50 32.72 1.9K
11:02 32.70 32.70 32.70 32.70 0.5K
11:03 32.81 32.81 32.81 32.81 0.9K
11:04 32.79 32.79 32.76 32.76 0.6K
11:05 32.72 32.72 32.72 32.72 0.6K
11:06 32.76 32.76 32.74 32.74 2.9K
11:07 32.71 32.77 32.71 32.77 0.3K
11:08 32.82 33.02 32.82 33.02 10.3K
11:09 32.94 33.01 32.74 33.01 2.7K
11:11 32.88 32.89 32.80 32.87 1.8K
11:12 32.93 32.93 32.90 32.92 1.2K
11:13 32.89 33.09 32.89 33.09 3.4K
11:14 33.16 33.29 33.16 33.17 8.2K
11:15 33.27 33.27 33.15 33.16 3.4K
11:16 33.43 33.43 33.18 33.34 3.9K
11:17 33.34 33.44 33.25 33.44 3.0K
11:18 33.44 33.44 33.34 33.34 1.7K
11:19 33.34 33.44 33.31 33.44 2.8K
11:20 33.31 33.39 33.28 33.39 3.3K
11:21 33.35 33.44 33.33 33.33 2.4K
11:22 33.45 33.45 33.41 33.41 1.2K
11:23 33.43 33.43 33.43 33.43 2.6K
11:24 33.53 33.53 33.34 33.39 4.3K
11:25 33.38 33.53 33.30 33.32 8.5K
11:26 33.36 33.48 33.36 33.41 11.7K
11:27 33.37 33.37 33.37 33.37 1.6K
11:28 33.25 33.27 33.12 33.27 14.5K
11:29 33.30 33.39 33.26 33.26 10.6K
11:30 33.36 33.36 33.36 33.36 1.2K
11:31 33.35 33.50 33.34 33.35 1.4K
11:32 33.35 33.35 33.35 33.35 1.9K
11:33 33.41 33.41 33.41 33.41 0.3K
11:34 33.34 33.43 33.34 33.41 4.8K
11:36 33.38 33.43 33.38 33.42 1.2K
11:37 33.43 33.44 33.43 33.44 0.8K
11:38 33.49 33.49 33.49 33.49 17.2K
11:39 33.42 33.42 33.42 33.42 0.8K
11:41 33.40 33.43 33.38 33.38 1.8K
11:42 33.38 33.38 33.38 33.38 0.4K
11:43 33.38 33.45 33.35 33.45 2.9K
11:45 33.52 33.52 33.45 33.45 0.4K
11:46 33.54 33.54 33.32 33.32 5.1K
11:47 33.32 33.32 33.32 33.32 1.1K
11:50 33.32 33.33 33.32 33.33 0.8K
11:52 33.32 33.32 33.19 33.19 0.4K
11:53 33.31 33.31 33.31 33.31 0.3K
11:54 33.21 33.21 33.21 33.21 0.2K
11:55 33.24 33.24 33.24 33.24 0.3K
11:57 33.15 33.15 33.06 33.06 5.3K
11:58 32.96 33.03 32.96 33.03 2.3K
12:00 33.11 33.11 32.96 32.96 1.0K
12:01 33.01 33.01 32.97 32.97 1.2K
12:02 33.17 33.17 32.98 32.98 1.4K
12:04 33.07 33.07 32.98 33.00 1.5K
12:05 33.01 33.07 32.96 33.07 1.6K
12:06 33.09 33.09 33.08 33.08 2.2K
12:07 33.09 33.09 33.09 33.09 1.5K
12:08 33.07 33.07 33.07 33.07 0.9K
12:11 33.19 33.19 33.19 33.19 1.9K
12:12 33.15 33.15 33.15 33.15 0.2K
12:14 33.24 33.24 33.24 33.24 0.4K
12:15 33.18 33.18 33.18 33.17 0.8K
12:18 33.10 33.10 33.10 33.10 2.2K
12:19 33.13 33.13 33.13 33.13 0.2K
12:20 33.18 33.18 33.15 33.15 1.4K
12:21 33.11 33.11 33.11 33.11 0.2K
12:22 33.15 33.15 33.15 33.15 0.9K
12:26 33.10 33.10 33.10 33.10 0.7K
12:28 33.10 33.10 33.10 33.10 0.8K
12:35 33.10 33.10 33.10 33.10 0.4K
12:36 33.11 33.11 33.11 33.10 0.7K
12:38 33.11 33.19 33.11 33.19 2.5K
12:39 33.29 33.29 33.29 33.29 0.1K
12:40 33.18 33.18 33.18 33.18 0.7K
12:42 33.18 33.18 33.18 33.18 1.4K
12:44 33.21 33.23 33.21 33.21 0.8K
12:45 33.21 33.21 33.21 33.21 0.3K
12:46 33.20 33.21 33.20 33.21 0.3K
12:47 33.20 33.20 33.20 33.20 0.4K
12:48 33.24 33.24 33.15 33.20 2.5K
12:49 33.20 33.20 33.20 33.20 0.2K
12:50 33.21 33.21 33.21 33.21 1.0K
12:52 33.14 33.14 33.14 33.14 0.8K
12:53 33.27 33.36 33.27 33.36 1.2K
12:54 33.34 33.34 33.34 33.34 0.3K
12:55 33.30 33.31 33.30 33.31 1.5K
12:56 33.31 33.31 33.31 33.31 1.2K
12:57 33.30 33.30 33.30 33.30 1.2K
12:58 33.31 33.31 33.31 33.31 0.6K
12:59 33.31 33.35 33.31 33.35 0.5K
13:00 33.36 33.36 33.35 33.35 1.1K
13:01 33.25 33.32 33.25 33.32 0.4K
13:02 33.34 33.34 33.34 33.34 0.8K
13:03 33.39 33.39 33.39 33.39 1.1K
13:10 33.34 33.34 33.30 33.30 0.2K
13:11 33.21 33.21 33.21 33.21 2.9K
13:12 33.26 33.26 33.20 33.25 2.6K
13:13 33.19 33.19 33.19 33.18 0.2K
13:14 33.25 33.25 33.25 33.25 1.2K
13:17 33.22 33.22 33.22 33.22 0.8K
13:18 33.23 33.23 33.23 33.23 0.2K
13:20 33.23 33.23 33.15 33.15 1.6K
13:21 33.03 33.03 32.93 32.93 2.0K
13:22 32.93 32.93 32.93 32.93 0.5K
13:23 32.92 32.92 32.91 32.91 2.6K
13:24 32.93 32.95 32.93 32.95 0.6K
13:25 33.01 33.01 33.01 33.01 0.3K
13:29 33.11 33.11 32.98 32.98 0.6K
13:32 32.97 32.97 32.97 32.97 0.6K
13:34 32.97 32.97 32.97 32.96 0.4K
13:36 32.86 32.86 32.86 32.86 1.0K
13:37 33.00 33.00 32.95 32.95 1.0K
13:38 33.04 33.04 32.96 32.96 1.7K
13:39 32.93 32.93 32.93 32.93 0.2K
13:40 32.96 32.96 32.96 32.96 1.1K
13:43 32.99 32.99 32.99 32.99 0.4K
13:44 32.99 32.99 32.99 32.99 1.1K
13:48 33.06 33.06 33.06 33.06 1.2K
13:49 33.08 33.09 33.08 33.09 1.4K
13:50 33.16 33.16 33.16 33.16 0.4K
13:51 33.10 33.11 33.10 33.11 0.7K
13:52 33.07 33.07 33.07 33.07 0.5K
13:56 33.17 33.19 33.16 33.16 3.9K
13:58 33.17 33.17 33.17 33.17 0.5K
14:00 33.25 33.25 33.22 33.22 1.5K
14:01 33.22 33.22 33.22 33.22 0.1K
14:02 33.30 33.30 33.30 33.30 1.9K
14:05 33.28 33.33 33.24 33.24 2.7K
14:06 33.24 33.24 33.24 33.24 0.1K
14:07 33.15 33.15 33.15 33.15 0.4K
14:08 33.23 33.23 33.23 33.23 0.6K
14:09 33.23 33.23 33.23 33.23 0.7K
14:11 33.23 33.23 33.23 33.23 1.4K
14:13 32.97 33.03 32.97 33.03 1.9K
14:16 33.04 33.04 33.02 33.02 0.9K
14:17 33.07 33.07 33.07 33.07 0.1K
14:18 33.07 33.07 33.07 33.07 0.1K
14:19 33.06 33.06 33.03 33.06 1.6K
14:20 33.06 33.06 33.06 33.06 0.5K
14:21 33.06 33.06 33.06 33.06 0.7K
14:22 33.05 33.09 33.05 33.09 1.0K
14:23 33.10 33.10 33.10 33.10 1.2K
14:27 33.05 33.05 33.05 33.05 0.6K
14:29 33.11 33.11 33.11 33.11 0.6K
14:30 33.13 33.13 33.13 33.13 1.4K
14:32 33.14 33.14 33.13 33.14 3.1K
14:37 33.11 33.11 33.11 33.11 0.8K
14:38 33.16 33.23 33.16 33.23 1.0K
14:40 33.22 33.22 33.19 33.19 0.4K
14:41 33.19 33.19 33.19 33.19 1.2K
14:42 33.23 33.23 33.23 33.23 1.3K
14:43 33.23 33.23 33.23 33.23 0.2K
14:44 33.39 33.39 33.39 33.39 0.2K
14:45 33.34 33.34 33.29 33.28 1.4K
14:46 33.24 33.24 33.24 33.24 0.9K
14:47 33.30 33.30 33.18 33.17 2.3K
14:50 33.28 33.28 33.28 33.28 0.2K
14:52 33.16 33.16 33.12 33.12 0.5K
14:53 33.12 33.12 33.12 33.12 1.2K
14:55 33.12 33.12 33.12 33.12 0.4K
14:57 33.12 33.12 33.12 33.12 0.5K
14:59 33.34 33.34 33.24 33.24 5.3K
15:00 33.35 33.35 33.35 33.35 2.0K
15:01 33.42 33.42 33.41 33.41 3.1K
15:02 33.41 33.42 33.37 33.37 4.7K
15:04 33.38 33.45 33.28 33.38 4.1K
15:05 33.39 33.39 33.39 33.39 0.5K
15:06 33.41 33.41 33.41 33.41 0.8K
15:07 33.41 33.41 33.40 33.40 2.1K
15:08 33.44 33.44 33.44 33.44 1.3K
15:09 33.46 33.46 33.41 33.41 1.2K
15:10 33.43 33.43 33.42 33.42 0.6K
15:11 33.40 33.40 33.36 33.36 4.2K
15:12 33.32 33.32 33.32 33.32 0.7K
15:13 33.33 33.33 33.33 33.33 1.4K
15:14 33.36 33.36 33.36 33.36 1.3K
15:15 33.36 33.36 33.36 33.36 0.8K
15:16 33.36 33.40 33.36 33.40 1.2K
15:18 33.37 33.39 33.37 33.39 0.7K
15:19 33.36 33.36 33.36 33.36 0.5K
15:21 33.36 33.36 33.23 33.24 9.8K
15:23 33.13 33.13 33.13 33.13 0.4K
15:24 33.13 33.13 33.13 33.13 0.9K
15:26 33.16 33.16 33.16 33.16 0.4K
15:27 33.13 33.15 33.12 33.15 3.7K
15:28 33.16 33.17 33.16 33.17 1.2K
15:29 33.15 33.15 33.12 33.12 0.4K
15:30 33.17 33.19 33.17 33.19 1.9K
15:31 33.25 33.25 33.18 33.18 1.0K
15:32 33.29 33.29 33.29 33.29 0.6K
15:33 33.28 33.28 33.28 33.28 0.5K
15:34 33.29 33.29 33.22 33.24 1.9K
15:35 33.30 33.38 33.30 33.38 2.6K
15:36 33.31 33.31 33.16 33.21 7.4K
15:37 33.12 33.12 33.12 33.12 1.6K
15:38 33.12 33.12 33.12 33.12 3.3K
15:39 33.18 33.21 33.18 33.21 1.8K
15:40 33.22 33.22 33.22 33.22 1.0K
15:41 33.19 33.20 33.19 33.20 2.2K
15:42 33.22 33.24 33.22 33.24 1.3K
15:43 33.19 33.19 33.17 33.19 1.9K
15:44 33.14 33.19 33.14 33.19 1.4K
15:45 33.13 33.13 33.11 33.11 2.6K
15:46 33.06 33.07 33.06 33.07 2.9K
15:47 33.05 33.05 33.05 33.05 0.1K
15:48 32.95 32.96 32.86 32.95 4.5K
15:49 32.96 32.97 32.92 32.97 3.1K
15:50 32.99 32.99 32.91 32.91 2.7K
15:51 32.88 32.94 32.85 32.85 4.1K
15:52 32.88 32.89 32.85 32.89 3.2K
15:53 32.88 32.89 32.74 32.77 5.4K
15:54 32.77 32.77 32.73 32.77 2.9K
15:55 32.64 32.73 32.64 32.72 8.4K
15:56 32.71 32.71 32.62 32.63 7.9K
15:57 32.66 32.66 32.60 32.63 13.3K
15:58 32.62 32.70 32.62 32.68 9.5K
15:59 32.64 32.72 32.63 32.67 44.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available