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 32.91 32.91 32.75 32.75 13.4K
09:31 32.52 32.78 32.52 32.78 1.5K
09:32 32.71 32.71 32.71 32.71 0.3K
09:33 32.35 32.49 32.06 32.06 5.1K
09:34 32.13 32.20 32.12 32.20 2.4K
09:35 32.13 32.20 32.13 32.20 0.9K
09:36 32.20 32.20 32.20 32.20 1.1K
09:37 32.20 32.27 32.05 32.05 1.5K
09:38 32.23 32.23 32.23 32.23 1.7K
09:39 32.05 32.05 32.05 32.05 1.3K
09:40 32.23 32.47 32.23 32.47 2.6K
09:41 32.47 32.47 32.26 32.47 3.7K
09:42 32.47 32.47 32.47 32.47 1.6K
09:43 32.47 32.55 32.47 32.55 5.2K
09:44 32.47 32.47 32.47 32.47 2.4K
09:45 32.60 32.60 32.60 32.60 1.2K
09:46 32.62 32.62 32.31 32.31 3.1K
09:47 32.46 32.46 32.46 32.46 1.8K
09:49 32.39 32.39 32.39 32.39 0.6K
09:50 32.36 32.36 32.36 32.36 0.2K
09:51 32.49 32.49 32.49 32.49 0.2K
09:52 32.44 32.48 32.40 32.40 1.5K
09:54 32.40 32.56 32.40 32.56 1.6K
09:55 32.51 32.51 32.51 32.51 0.8K
09:57 32.52 32.62 32.52 32.62 1.5K
09:58 32.62 32.62 32.62 32.62 4.7K
09:59 32.55 32.55 32.55 32.55 0.6K
10:02 32.56 32.56 32.56 32.56 1.5K
10:03 32.39 32.42 32.39 32.42 0.4K
10:04 32.58 32.58 32.40 32.44 1.9K
10:05 32.44 32.44 32.44 32.44 0.6K
10:06 32.49 32.49 32.49 32.49 0.7K
10:08 32.41 32.41 32.33 32.33 9.4K
10:10 32.33 32.39 32.33 32.39 1.9K
10:13 32.33 32.33 32.33 32.33 1.3K
10:14 32.18 32.18 31.82 31.82 3.3K
10:15 31.85 31.88 31.85 31.85 4.3K
10:16 31.87 31.87 31.87 31.87 0.7K
10:17 31.87 31.93 31.82 31.84 4.5K
10:18 31.92 31.92 31.92 31.92 0.3K
10:19 31.84 31.92 31.84 31.84 0.9K
10:21 31.85 32.03 31.85 32.03 2.7K
10:22 32.04 32.14 31.93 31.93 2.9K
10:23 32.00 32.00 31.90 31.90 2.4K
10:24 31.87 32.01 31.87 32.01 0.8K
10:25 32.01 32.06 32.01 32.02 1.9K
10:26 32.07 32.07 31.96 31.96 1.8K
10:27 32.03 32.06 32.03 32.03 1.5K
10:28 32.03 32.12 32.03 32.12 0.8K
10:29 32.02 32.19 32.02 32.19 2.6K
10:30 32.19 32.19 32.19 32.19 0.4K
10:31 32.19 32.19 32.19 32.19 0.9K
10:32 32.19 32.19 32.19 32.19 1.2K
10:34 32.15 32.15 32.00 32.09 2.3K
10:35 32.09 32.09 32.03 32.03 1.8K
10:37 31.96 31.96 31.96 31.96 1.1K
10:40 31.97 31.97 31.96 31.95 0.3K
10:41 31.96 31.96 31.96 31.96 1.0K
10:43 31.97 31.97 31.97 31.97 0.3K
10:44 31.97 31.97 31.97 31.97 0.4K
10:45 31.77 31.77 31.77 31.77 3.8K
10:46 31.79 31.79 31.79 31.79 0.4K
10:48 31.77 31.77 31.56 31.56 1.3K
10:49 31.54 31.54 31.49 31.49 1.5K
10:50 31.55 31.55 31.55 31.55 1.0K
10:51 31.52 31.52 31.41 31.43 1.5K
10:52 31.25 31.47 31.21 31.47 22.4K
10:53 31.43 31.43 31.33 31.37 1.9K
10:54 31.47 31.47 31.47 31.47 1.2K
10:55 31.45 31.45 31.45 31.45 0.6K
10:57 31.26 31.26 31.26 31.26 0.1K
10:58 31.35 31.54 31.35 31.54 26.8K
10:59 31.55 31.55 31.35 31.35 1.3K
11:00 31.55 31.55 31.55 31.55 0.7K
11:01 31.50 31.55 31.50 31.50 3.3K
11:02 31.56 31.59 31.43 31.58 2.4K
11:03 31.53 31.53 31.53 31.53 2.8K
11:05 31.27 31.27 31.27 31.27 1.8K
11:06 31.33 31.33 31.25 31.33 3.4K
11:07 31.32 31.32 31.32 31.32 0.3K
11:09 31.25 31.25 31.25 31.25 1.5K
11:12 31.23 31.35 31.23 31.35 0.4K
11:13 31.31 31.31 31.31 31.31 0.1K
11:14 31.30 31.30 31.22 31.22 0.6K
11:15 31.29 31.29 31.29 31.29 1.0K
11:17 31.23 31.27 31.23 31.27 2.9K
11:21 31.27 31.27 31.27 31.27 0.3K
11:22 31.27 31.27 31.27 31.27 0.6K
11:25 31.46 31.50 31.46 31.50 4.1K
11:26 31.49 31.49 31.49 31.49 0.2K
11:27 31.46 31.46 31.46 31.46 0.6K
11:29 31.50 31.50 31.50 31.50 0.4K
11:31 31.45 31.45 31.38 31.38 2.3K
11:32 31.30 31.30 31.30 31.30 1.9K
11:33 31.30 31.30 31.30 31.30 0.3K
11:34 31.30 31.30 31.30 31.30 0.2K
11:35 31.31 31.31 31.31 31.31 0.4K
11:36 31.31 31.31 31.31 31.31 1.1K
11:37 31.34 31.34 31.34 31.34 0.2K
11:38 31.31 31.31 31.31 31.31 0.9K
11:40 31.19 31.19 31.19 31.19 0.3K
11:41 31.27 31.27 31.27 31.27 0.4K
11:42 31.30 31.30 31.30 31.30 0.2K
11:43 31.16 31.16 31.16 31.16 2.7K
11:44 31.19 31.19 31.19 31.19 0.4K
11:45 31.18 31.18 31.18 31.18 0.4K
11:47 31.19 31.25 31.19 31.25 1.9K
11:52 31.07 31.07 31.05 31.05 7.0K
11:53 31.00 31.00 31.00 31.00 0.2K
11:54 31.02 31.15 30.99 30.99 4.2K
11:55 31.07 31.09 31.01 31.04 2.6K
11:58 30.81 30.95 30.81 30.95 0.8K
12:01 30.96 30.96 30.96 30.96 0.4K
12:02 31.11 31.12 31.11 31.12 2.1K
12:03 31.18 31.18 31.18 31.18 0.7K
12:04 31.22 31.22 31.22 31.22 0.4K
12:05 31.32 31.32 31.32 31.32 0.4K
12:08 31.32 31.32 31.32 31.32 0.2K
12:09 31.31 31.31 31.31 31.31 1.8K
12:17 31.35 31.43 31.35 31.35 1.9K
12:18 31.35 31.35 31.35 31.35 0.2K
12:19 31.35 31.35 31.35 31.35 0.2K
12:21 31.36 31.36 31.35 31.35 0.4K
12:23 31.36 31.36 31.36 31.36 0.8K
12:25 31.30 31.30 31.30 31.30 1.6K
12:27 31.26 31.26 31.26 31.26 3.9K
12:28 31.28 31.28 31.28 31.28 0.8K
12:29 31.28 31.28 31.28 31.28 0.4K
12:30 31.21 31.21 31.21 31.21 1.5K
12:31 31.36 31.36 31.36 31.36 0.8K
12:32 31.29 31.29 31.29 31.29 0.5K
12:38 31.29 31.29 31.29 31.29 0.3K
12:39 31.35 31.35 31.35 31.35 0.2K
12:40 31.31 31.31 31.30 31.30 1.4K
12:42 31.34 31.34 31.34 31.34 1.4K
12:43 31.34 31.34 31.34 31.34 1.6K
12:45 31.38 31.38 31.38 31.38 0.2K
12:47 31.28 31.37 31.28 31.37 1.8K
12:50 31.27 31.27 31.27 31.27 0.3K
12:51 31.28 31.28 31.26 31.26 0.2K
12:52 31.28 31.28 31.28 31.28 0.4K
12:53 31.28 31.28 31.28 31.28 0.1K
12:54 31.30 31.30 31.30 31.30 1.7K
12:56 31.37 31.37 31.37 31.37 0.8K
12:59 31.38 31.48 31.38 31.45 4.0K
13:01 31.51 31.52 31.51 31.52 0.9K
13:05 31.46 31.46 31.46 31.46 1.6K
13:10 31.46 31.52 31.46 31.52 2.3K
13:11 31.48 31.48 31.48 31.48 0.8K
13:15 31.54 31.59 31.54 31.59 2.6K
13:18 31.59 31.59 31.59 31.59 0.3K
13:19 31.65 31.65 31.59 31.59 1.2K
13:24 31.54 31.54 31.54 31.54 0.2K
13:25 31.60 31.60 31.51 31.51 0.4K
13:27 31.52 31.52 31.52 31.52 0.8K
13:29 31.54 31.54 31.54 31.54 0.2K
13:30 31.54 31.54 31.54 31.54 0.3K
13:32 31.54 31.54 31.47 31.47 1.4K
13:34 31.54 31.54 31.54 31.54 0.4K
13:35 31.54 31.54 31.54 31.54 0.6K
13:36 31.54 31.54 31.54 31.54 0.6K
13:37 31.47 31.54 31.47 31.54 2.2K
13:38 31.54 31.54 31.54 31.54 0.6K
13:39 31.54 31.58 31.54 31.58 1.8K
13:40 31.58 31.58 31.47 31.47 3.8K
13:41 31.43 31.43 31.43 31.43 0.5K
13:42 31.40 31.40 31.40 31.40 1.2K
13:44 31.41 31.41 31.41 31.41 4.0K
13:45 31.40 31.40 31.39 31.39 1.8K
13:48 31.35 31.35 31.35 31.35 0.9K
13:49 31.36 31.36 31.33 31.33 0.3K
13:50 31.32 31.32 31.32 31.32 0.4K
13:51 31.32 31.32 31.32 31.32 0.3K
13:52 31.34 31.34 31.34 31.34 0.7K
13:54 31.33 31.46 31.33 31.46 3.7K
13:59 31.43 31.43 31.43 31.43 0.2K
14:01 31.43 31.43 31.43 31.43 0.7K
14:02 31.43 31.43 31.43 31.43 0.7K
14:04 31.43 31.43 31.43 31.43 0.2K
14:05 31.43 31.50 31.43 31.50 0.6K
14:06 31.43 31.43 31.43 31.43 0.4K
14:07 31.43 31.43 31.43 31.43 0.3K
14:08 31.38 31.38 31.38 31.38 0.4K
14:09 31.38 31.38 31.38 31.38 0.3K
14:11 31.38 31.38 31.38 31.38 0.7K
14:12 31.38 31.38 31.38 31.38 0.5K
14:13 31.42 31.42 31.42 31.42 2.7K
14:15 31.40 31.40 31.40 31.40 0.6K
14:16 31.40 31.40 31.34 31.34 0.7K
14:17 31.40 31.40 31.37 31.37 1.2K
14:19 31.37 31.37 31.37 31.37 0.2K
14:22 31.40 31.40 31.40 31.40 0.3K
14:23 31.35 31.35 31.35 31.35 0.1K
14:24 31.40 31.40 31.40 31.40 0.4K
14:25 31.33 31.33 31.33 31.33 1.1K
14:29 31.15 31.15 31.11 31.11 8.1K
14:30 30.99 30.99 30.99 30.99 0.9K
14:31 31.10 31.10 31.10 31.10 0.4K
14:32 31.09 31.09 31.01 31.01 1.0K
14:33 31.08 31.08 31.08 31.08 0.5K
14:34 30.94 31.07 30.94 31.02 2.0K
14:35 31.01 31.01 31.01 31.01 0.5K
14:36 31.09 31.09 31.09 31.09 2.3K
14:37 31.02 31.03 31.01 31.01 1.2K
14:38 30.96 30.96 30.96 30.96 0.4K
14:39 30.98 30.98 30.88 30.88 0.8K
14:42 30.94 30.94 30.94 30.94 0.5K
14:43 31.07 31.07 31.07 31.07 1.4K
14:46 30.90 30.90 30.90 30.90 0.2K
14:47 30.95 30.95 30.95 30.95 1.0K
14:49 31.02 31.06 30.87 31.06 2.7K
14:51 31.08 31.08 31.08 31.08 1.3K
14:52 30.98 30.98 30.98 30.98 0.4K
14:53 31.04 31.04 31.04 31.04 0.2K
14:54 31.04 31.04 31.04 31.04 1.1K
14:55 31.05 31.05 31.05 31.05 0.7K
14:56 31.06 31.06 31.06 31.06 0.4K
14:57 31.04 31.04 31.04 31.04 0.2K
14:58 31.06 31.15 31.06 31.12 2.6K
14:59 31.22 31.25 31.22 31.25 3.5K
15:00 31.27 31.27 31.26 31.26 0.5K
15:01 31.21 31.21 31.19 31.19 1.9K
15:02 31.20 31.20 31.20 31.20 0.2K
15:03 31.26 31.26 31.26 31.26 0.5K
15:04 31.13 31.13 31.13 31.13 1.7K
15:05 31.13 31.15 31.13 31.15 1.1K
15:06 31.12 31.12 31.12 31.12 2.4K
15:11 31.12 31.12 31.12 31.12 0.2K
15:12 31.12 31.17 31.12 31.17 2.0K
15:15 31.12 31.12 31.12 31.12 0.4K
15:16 31.12 31.14 31.12 31.12 1.0K
15:18 31.10 31.10 30.89 30.89 9.1K
15:21 30.92 30.92 30.92 30.92 1.6K
15:23 30.90 30.90 30.90 30.90 0.6K
15:24 30.93 30.93 30.89 30.89 0.5K
15:25 30.89 30.89 30.89 30.89 0.8K
15:26 30.85 30.87 30.85 30.87 1.5K
15:28 30.73 30.73 30.73 30.73 4.3K
15:29 30.72 30.72 30.72 30.72 2.4K
15:30 30.76 30.77 30.74 30.74 3.5K
15:31 30.68 30.68 30.68 30.68 1.9K
15:33 30.68 30.69 30.68 30.69 4.0K
15:34 30.67 30.67 30.67 30.67 0.4K
15:35 30.71 30.72 30.71 30.72 0.6K
15:36 30.80 30.80 30.80 30.80 3.6K
15:37 30.75 30.89 30.75 30.83 4.6K
15:39 30.83 30.83 30.83 30.83 2.0K
15:40 30.78 30.92 30.78 30.78 3.5K
15:41 30.88 30.88 30.88 30.88 0.4K
15:42 30.86 30.86 30.81 30.81 2.0K
15:43 30.88 30.88 30.81 30.85 1.6K
15:44 30.82 30.82 30.82 30.82 1.3K
15:45 30.89 30.92 30.81 30.92 1.7K
15:47 30.92 30.92 30.82 30.82 5.7K
15:48 30.86 30.86 30.77 30.77 4.4K
15:49 30.76 30.76 30.76 30.76 1.6K
15:50 30.79 30.80 30.76 30.80 4.5K
15:51 30.77 30.77 30.70 30.70 3.0K
15:52 30.70 30.70 30.70 30.70 2.6K
15:53 30.66 30.66 30.64 30.64 2.4K
15:54 30.64 30.64 30.57 30.57 5.7K
15:55 30.59 30.62 30.58 30.58 3.7K
15:56 30.57 30.60 30.53 30.53 5.3K
15:57 30.52 30.55 30.47 30.54 7.7K
15:58 30.53 30.61 30.53 30.59 10.8K
15:59 30.57 30.63 30.57 30.63 55.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available