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 30.94 30.96 30.94 30.96 8.3K
09:31 30.96 30.96 30.96 30.96 0.2K
09:32 30.96 30.96 30.96 30.96 0.7K
09:33 30.99 31.02 30.99 31.02 0.8K
09:34 31.09 31.09 31.09 31.09 1.8K
09:37 31.28 31.28 31.28 31.28 0.4K
09:39 31.28 31.28 31.28 31.28 0.3K
09:41 31.28 31.29 31.28 31.29 0.2K
09:42 31.44 31.44 31.29 31.40 1.2K
09:43 31.54 31.55 31.47 31.47 2.2K
09:44 31.58 31.80 31.58 31.80 1.0K
09:45 31.54 31.60 31.54 31.60 0.3K
09:46 31.65 31.65 31.59 31.60 3.7K
09:47 31.65 31.65 31.52 31.52 0.3K
09:48 31.49 31.49 31.49 31.49 0.2K
09:49 31.67 31.67 31.67 31.67 0.8K
09:50 31.60 31.60 31.60 31.60 1.2K
09:53 31.50 31.50 31.50 31.50 0.2K
09:54 31.62 31.62 31.62 31.62 0.5K
09:55 31.74 31.74 31.62 31.62 2.2K
09:58 31.42 31.42 31.42 31.42 0.6K
09:59 31.10 31.10 31.10 31.10 1.2K
10:00 31.39 31.42 31.39 31.42 2.5K
10:01 31.28 31.28 31.28 31.28 0.2K
10:02 31.36 31.42 31.36 31.42 1.2K
10:09 31.17 31.47 31.17 31.33 1.6K
10:11 31.32 31.32 31.32 31.32 0.3K
10:12 31.44 31.44 31.44 31.44 0.2K
10:13 31.32 31.32 31.32 31.32 0.1K
10:14 31.40 31.40 31.35 31.35 1.7K
10:15 31.35 31.45 31.35 31.45 1.1K
10:16 31.38 31.38 31.38 31.38 1.1K
10:17 31.44 31.44 31.44 31.44 0.1K
10:18 31.51 31.51 31.44 31.44 0.4K
10:19 31.42 31.42 31.42 31.42 0.2K
10:20 31.34 31.40 31.34 31.40 0.3K
10:21 31.40 31.40 31.40 31.40 0.1K
10:22 31.47 31.47 31.47 31.47 0.6K
10:23 31.40 31.40 31.40 31.40 0.1K
10:24 31.39 31.39 31.39 31.39 0.3K
10:25 31.35 31.35 31.35 31.35 0.3K
10:27 31.40 31.40 31.24 31.24 16.6K
10:29 31.27 31.27 31.25 31.25 0.3K
10:30 31.13 31.24 31.10 31.10 2.0K
10:31 31.13 31.24 31.13 31.24 1.4K
10:32 31.33 31.33 31.30 31.30 1.7K
10:33 31.40 31.44 31.40 31.44 0.3K
10:34 31.27 31.27 31.27 31.27 0.5K
10:35 31.27 31.27 31.27 31.27 3.7K
10:36 31.25 31.25 31.25 31.25 0.4K
10:37 31.38 31.38 31.13 31.27 1.4K
10:38 31.39 31.39 31.39 31.39 0.4K
10:42 31.37 31.37 31.25 31.25 0.4K
10:43 31.38 31.38 31.15 31.27 1.4K
10:44 31.27 31.40 31.27 31.34 1.3K
10:45 31.27 31.38 31.27 31.38 0.5K
10:47 31.27 31.27 31.27 31.27 0.2K
10:48 31.27 31.27 31.27 31.27 0.6K
10:50 31.35 31.35 31.30 31.30 0.4K
10:51 31.27 31.27 31.15 31.15 3.8K
10:53 31.11 31.19 31.11 31.19 1.3K
10:54 31.02 31.02 31.02 31.02 2.2K
10:56 31.09 31.09 31.09 31.09 1.4K
11:02 31.09 31.09 31.09 31.09 0.7K
11:05 31.09 31.09 31.09 31.09 0.3K
11:06 30.94 30.94 30.94 30.94 2.3K
11:07 30.88 30.88 30.88 30.88 0.6K
11:08 30.88 30.88 30.88 30.88 2.3K
11:09 30.97 30.98 30.96 30.98 3.2K
11:10 31.03 31.03 31.03 31.03 1.6K
11:16 31.07 31.07 31.07 31.07 0.4K
11:17 31.10 31.10 31.10 31.10 1.1K
11:19 31.08 31.08 30.98 30.98 1.6K
11:20 30.98 30.98 30.98 30.98 0.1K
11:21 31.00 31.00 31.00 31.00 1.1K
11:24 31.01 31.01 31.01 31.01 0.4K
11:25 31.10 31.10 31.10 31.10 0.3K
11:26 31.11 31.13 31.11 31.13 0.7K
11:27 31.14 31.32 31.14 31.32 1.9K
11:28 31.24 31.24 31.24 31.24 0.6K
11:29 31.24 31.24 31.12 31.12 2.7K
11:38 31.06 31.11 31.06 31.11 2.0K
11:40 31.03 31.03 31.03 31.03 1.6K
11:46 31.09 31.09 31.09 31.09 0.5K
11:47 31.01 31.01 31.01 31.01 1.7K
11:55 30.81 30.81 30.71 30.80 1.5K
11:56 30.80 30.80 30.80 30.80 0.8K
11:57 30.89 30.89 30.89 30.89 0.8K
11:58 30.90 30.90 30.89 30.89 0.6K
12:00 30.93 31.00 30.93 31.00 2.1K
12:01 30.90 30.90 30.90 30.90 0.5K
12:02 30.91 30.91 30.91 30.91 0.3K
12:05 31.02 31.02 31.02 31.02 0.1K
12:06 30.79 30.79 30.79 30.79 1.6K
12:23 31.00 31.00 31.00 31.00 0.1K
12:24 31.01 31.01 30.92 30.92 2.5K
12:26 30.94 30.94 30.91 30.91 1.6K
12:27 30.93 30.95 30.81 30.95 3.6K
12:29 30.99 30.99 30.99 30.99 0.4K
12:34 30.99 30.99 30.91 30.91 0.5K
12:36 30.99 30.99 30.98 30.98 1.0K
12:37 30.91 30.91 30.91 30.91 1.2K
12:40 30.94 30.94 30.92 30.92 0.5K
12:41 30.98 30.98 30.98 30.98 0.5K
12:44 30.85 30.85 30.85 30.85 0.4K
12:45 30.92 30.97 30.92 30.97 1.6K
12:46 30.92 30.92 30.92 30.92 0.3K
12:47 30.98 30.98 30.98 30.98 1.7K
12:48 30.93 30.93 30.93 30.93 0.1K
12:49 30.87 30.93 30.87 30.93 1.3K
12:50 30.92 30.92 30.92 30.92 0.1K
12:51 31.02 31.05 31.02 31.05 3.4K
12:52 31.04 31.04 31.04 31.04 0.2K
12:53 31.04 31.04 31.04 31.04 0.4K
12:55 31.00 31.03 31.00 31.03 3.4K
12:56 31.12 31.17 31.12 31.17 3.7K
12:57 31.21 31.21 31.21 31.21 0.8K
12:58 31.22 31.22 31.22 31.22 0.7K
12:59 31.28 31.30 31.28 31.30 0.9K
13:00 31.32 31.32 31.32 31.32 0.6K
13:01 31.35 31.41 31.35 31.41 1.2K
13:02 31.34 31.34 31.34 31.34 0.3K
13:04 31.46 31.46 31.46 31.46 0.1K
13:05 31.48 31.48 31.33 31.33 0.7K
13:06 31.42 31.42 31.42 31.42 0.5K
13:08 31.38 31.38 31.38 31.38 0.9K
13:09 31.38 31.43 31.38 31.43 0.7K
13:10 31.43 31.43 31.43 31.43 0.1K
13:13 31.39 31.39 31.39 31.39 0.3K
13:14 31.44 31.44 31.44 31.44 1.6K
13:15 31.44 31.48 31.44 31.48 1.4K
13:16 31.50 31.53 31.50 31.50 2.0K
13:19 31.53 31.53 31.53 31.53 0.6K
13:21 31.50 31.50 31.44 31.44 2.0K
13:22 31.34 31.34 31.34 31.34 0.3K
13:23 31.41 31.41 31.41 31.41 0.5K
13:24 31.25 31.25 31.25 31.25 0.3K
13:25 31.31 31.31 31.29 31.28 0.7K
13:28 31.28 31.28 31.28 31.28 0.2K
13:29 31.34 31.34 31.34 31.34 0.1K
13:30 31.20 31.26 31.20 31.26 1.5K
13:34 31.21 31.21 31.21 31.21 0.3K
13:36 31.09 31.09 31.09 31.09 1.4K
13:40 31.04 31.04 31.04 31.04 2.9K
13:47 30.97 30.97 30.97 30.97 1.2K
13:48 30.88 30.88 30.86 30.86 1.7K
13:50 30.80 30.80 30.80 30.80 0.9K
13:51 30.76 30.76 30.75 30.75 1.2K
13:53 30.73 30.87 30.69 30.69 4.6K
13:55 30.74 30.74 30.74 30.74 0.6K
13:58 30.64 30.64 30.64 30.64 0.3K
13:59 30.62 30.70 30.62 30.69 1.4K
14:00 30.54 30.62 30.50 30.50 5.0K
14:01 30.56 30.64 30.53 30.60 3.9K
14:03 30.58 30.58 30.58 30.58 1.5K
14:05 30.57 30.60 30.57 30.60 3.3K
14:07 30.58 30.58 30.58 30.58 0.2K
14:08 30.62 30.62 30.60 30.60 0.8K
14:09 30.68 30.68 30.68 30.68 0.8K
14:11 30.60 30.67 30.60 30.67 0.5K
14:12 30.61 30.72 30.61 30.72 8.2K
14:13 30.73 30.73 30.73 30.73 0.5K
14:14 30.66 30.74 30.66 30.74 0.5K
14:15 30.74 30.74 30.74 30.74 0.7K
14:16 30.73 30.83 30.73 30.83 0.7K
14:17 30.84 30.84 30.84 30.84 0.3K
14:18 30.85 30.85 30.85 30.85 0.7K
14:19 30.79 30.79 30.79 30.79 0.4K
14:20 30.82 30.82 30.79 30.79 0.4K
14:21 30.84 30.86 30.79 30.81 2.7K
14:22 30.88 30.88 30.88 30.88 0.3K
14:24 30.91 30.91 30.89 30.90 0.6K
14:25 30.90 30.90 30.90 30.90 0.4K
14:26 30.80 30.80 30.80 30.80 0.4K
14:27 30.76 30.76 30.65 30.66 2.7K
14:28 30.70 30.70 30.70 30.70 0.4K
14:29 30.66 30.66 30.66 30.66 0.2K
14:30 30.67 30.67 30.66 30.66 0.7K
14:31 30.69 30.69 30.69 30.69 0.3K
14:33 30.66 30.66 30.66 30.66 1.4K
14:36 30.62 30.66 30.62 30.62 1.7K
14:38 30.64 30.64 30.64 30.64 0.2K
14:39 30.62 30.62 30.62 30.62 0.9K
14:40 30.62 30.62 30.62 30.62 0.3K
14:41 30.59 30.59 30.59 30.59 1.1K
14:43 30.52 30.52 30.52 30.52 2.3K
14:44 30.63 30.63 30.53 30.53 0.4K
14:45 30.57 30.57 30.57 30.57 3.0K
14:46 30.58 30.58 30.58 30.58 0.5K
14:49 30.59 30.59 30.59 30.59 0.5K
14:50 30.64 30.64 30.64 30.64 1.7K
14:55 30.82 30.82 30.82 30.82 1.1K
14:56 30.71 30.71 30.71 30.71 0.9K
14:58 30.76 30.76 30.76 30.76 1.6K
15:00 30.74 30.74 30.74 30.74 0.3K
15:01 30.81 30.81 30.81 30.81 1.2K
15:04 30.76 30.76 30.76 30.76 0.2K
15:05 30.76 30.76 30.76 30.76 0.6K
15:08 30.80 30.80 30.80 30.80 1.2K
15:09 30.74 30.74 30.74 30.74 0.5K
15:10 30.72 30.74 30.72 30.74 0.3K
15:11 30.74 30.74 30.74 30.74 0.2K
15:12 30.76 30.76 30.76 30.76 0.4K
15:14 30.80 30.80 30.75 30.75 1.1K
15:15 30.77 30.77 30.77 30.77 0.1K
15:16 30.75 30.75 30.75 30.75 1.4K
15:17 30.71 30.71 30.71 30.71 4.0K
15:19 30.69 30.69 30.69 30.69 0.8K
15:20 30.69 30.70 30.69 30.70 1.6K
15:21 30.70 30.81 30.70 30.78 2.9K
15:22 30.85 30.85 30.85 30.85 0.5K
15:24 30.85 30.85 30.81 30.81 0.6K
15:25 30.79 30.79 30.79 30.79 0.5K
15:26 30.82 30.82 30.82 30.82 1.8K
15:30 30.82 30.82 30.82 30.82 0.4K
15:31 30.82 30.82 30.82 30.82 0.4K
15:33 30.82 30.85 30.80 30.80 3.3K
15:34 30.82 30.82 30.82 30.82 0.8K
15:35 30.86 30.89 30.86 30.89 2.3K
15:36 30.91 30.93 30.85 30.85 2.9K
15:37 30.85 30.85 30.85 30.85 0.5K
15:39 30.86 30.86 30.86 30.86 0.3K
15:40 30.86 30.87 30.86 30.87 0.6K
15:41 30.93 30.93 30.93 30.93 0.4K
15:42 30.80 30.92 30.80 30.86 0.8K
15:43 30.86 30.93 30.86 30.93 7.7K
15:44 30.94 30.96 30.94 30.93 0.7K
15:45 30.93 30.93 30.93 30.93 1.7K
15:47 30.82 30.82 30.75 30.82 5.5K
15:48 30.80 30.80 30.80 30.80 1.0K
15:49 30.80 30.86 30.80 30.86 2.0K
15:50 30.90 30.90 30.84 30.88 0.9K
15:51 30.91 30.91 30.85 30.85 3.3K
15:52 30.81 30.81 30.81 30.81 3.6K
15:53 30.79 30.79 30.79 30.79 0.9K
15:54 30.75 30.84 30.75 30.84 5.2K
15:55 30.84 30.84 30.83 30.83 1.3K
15:56 30.89 30.91 30.83 30.84 4.1K
15:57 30.96 30.96 30.89 30.96 2.1K
15:58 30.96 30.96 30.89 30.89 12.1K
15:59 30.90 30.95 30.87 30.93 60.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available