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 31.23 31.23 31.09 31.09 11.8K
09:32 30.90 30.90 30.74 30.74 2.5K
09:33 30.81 30.81 30.81 30.81 1.3K
09:34 30.66 30.66 30.09 30.09 23.0K
09:35 30.01 30.10 30.01 30.02 1.6K
09:36 29.95 29.95 29.51 29.87 7.5K
09:37 29.96 30.09 29.90 30.01 3.8K
09:38 30.00 30.34 30.00 30.34 4.2K
09:39 30.10 30.10 30.10 30.10 0.8K
09:40 30.08 30.32 29.87 29.87 1.4K
09:41 29.91 29.99 29.91 29.99 0.9K
09:42 29.99 30.16 29.99 30.16 2.3K
09:43 30.17 30.17 30.17 30.17 0.2K
09:44 30.21 30.21 30.21 30.21 0.7K
09:46 30.11 30.11 30.11 30.11 0.1K
09:47 30.04 30.16 30.04 30.16 0.5K
09:48 30.15 30.15 30.15 30.15 0.2K
09:50 29.99 29.99 29.99 29.99 3.6K
09:51 30.10 30.12 30.10 30.12 1.8K
09:52 29.98 30.12 29.98 30.12 0.8K
09:53 29.87 29.99 29.87 29.99 0.4K
09:54 29.87 29.93 29.87 29.93 1.5K
09:55 29.90 29.90 29.90 29.90 0.4K
09:57 29.93 29.93 29.86 29.86 1.6K
09:58 29.91 29.91 29.91 29.91 0.3K
09:59 29.83 29.83 29.83 29.83 0.7K
10:02 30.17 30.17 30.10 30.10 0.7K
10:03 30.15 30.37 30.06 30.37 34.4K
10:04 30.25 30.25 30.25 30.25 3.0K
10:06 30.36 30.36 30.14 30.14 7.1K
10:09 30.50 30.50 30.50 30.50 0.9K
10:10 30.56 30.73 30.55 30.73 2.4K
10:12 30.69 30.69 30.69 30.69 1.3K
10:14 30.79 30.81 30.79 30.81 2.4K
10:18 30.88 30.88 30.72 30.72 1.4K
10:19 30.63 30.63 30.63 30.63 1.1K
10:25 30.63 30.67 30.63 30.67 1.7K
10:29 30.73 30.73 30.73 30.73 0.9K
10:30 30.82 30.82 30.73 30.73 0.4K
10:31 30.73 30.82 30.73 30.82 1.0K
10:32 30.80 30.80 30.77 30.77 2.2K
10:34 30.93 30.93 30.93 30.93 1.0K
10:36 30.73 30.76 30.73 30.76 1.2K
10:37 30.79 30.79 30.79 30.79 0.8K
10:42 30.82 30.82 30.82 30.82 0.3K
10:43 30.82 31.01 30.82 31.01 1.1K
10:45 30.94 30.94 30.94 30.94 0.1K
10:46 30.90 30.90 30.90 30.90 1.0K
10:48 30.83 30.83 30.83 30.83 0.4K
10:50 30.84 30.84 30.80 30.84 1.0K
10:52 30.91 30.91 30.91 30.91 0.3K
10:54 30.80 30.80 30.80 30.80 0.3K
10:55 30.80 30.80 30.80 30.80 0.1K
10:56 30.80 30.80 30.79 30.79 1.6K
10:58 30.83 30.83 30.77 30.77 8.9K
10:59 30.78 30.78 30.78 30.78 0.5K
11:01 30.76 30.76 30.69 30.69 0.5K
11:02 30.87 30.87 30.78 30.78 0.3K
11:03 30.87 30.87 30.87 30.87 0.4K
11:04 30.89 30.90 30.89 30.90 1.2K
11:08 30.91 30.93 30.84 30.84 3.0K
11:09 30.88 30.88 30.88 30.88 0.9K
11:12 31.01 31.01 30.89 30.89 0.8K
11:15 30.88 30.88 30.88 30.88 0.5K
11:18 30.88 30.88 30.88 30.88 21.4K
11:19 30.86 30.86 30.59 30.59 8.8K
11:20 30.77 30.77 30.77 30.77 0.3K
11:22 30.75 30.75 30.70 30.70 0.6K
11:23 30.76 30.76 30.76 30.76 0.1K
11:24 30.71 30.71 30.71 30.71 0.1K
11:25 30.74 30.74 30.74 30.74 1.2K
11:27 30.74 30.74 30.74 30.74 0.6K
11:31 30.80 30.80 30.80 30.80 0.4K
11:32 30.87 30.87 30.86 30.86 1.2K
11:33 30.84 30.84 30.84 30.84 0.6K
11:37 30.85 30.85 30.85 30.85 0.3K
11:38 30.85 30.85 30.85 30.85 0.3K
11:39 30.85 30.85 30.85 30.85 0.6K
11:44 30.92 30.92 30.92 30.92 0.7K
11:45 30.91 30.96 30.91 30.91 0.4K
11:46 30.83 30.83 30.83 30.83 0.1K
11:47 30.91 30.91 30.91 30.91 0.5K
11:49 30.91 30.91 30.91 30.91 0.3K
11:50 30.91 30.91 30.91 30.91 0.3K
11:53 30.96 30.97 30.90 30.97 1.2K
11:54 30.87 30.87 30.87 30.87 0.6K
11:58 31.00 31.00 31.00 31.00 1.0K
11:59 30.98 30.98 30.98 30.98 0.6K
12:00 30.93 30.93 30.93 30.93 1.9K
12:01 30.95 30.95 30.95 30.95 0.2K
12:05 30.95 30.95 30.95 30.95 0.4K
12:07 31.01 31.01 31.01 31.01 1.1K
12:13 31.18 31.18 31.18 31.18 0.8K
12:15 31.10 31.10 31.10 31.10 0.2K
12:16 31.16 31.24 31.16 31.24 0.5K
12:17 31.25 31.25 31.25 31.25 1.2K
12:20 31.22 31.28 31.22 31.28 1.8K
12:22 31.28 31.28 31.24 31.24 0.5K
12:23 31.29 31.29 31.29 31.29 1.0K
12:26 31.29 31.29 31.29 31.29 0.7K
12:27 31.29 31.29 31.29 31.29 1.6K
12:29 31.27 31.27 31.27 31.27 4.5K
12:30 31.17 31.26 31.17 31.26 1.0K
12:34 31.27 31.27 31.27 31.26 0.5K
12:36 31.34 31.34 31.34 31.34 8.4K
12:37 31.37 31.37 31.37 31.37 0.3K
12:38 31.37 31.37 31.37 31.37 4.2K
12:39 31.35 31.35 31.35 31.35 0.3K
12:40 31.38 31.38 31.38 31.38 0.3K
12:42 31.24 31.24 31.24 31.24 3.2K
12:44 31.17 31.17 31.17 31.17 0.4K
12:46 31.10 31.10 31.10 31.10 1.9K
12:48 31.28 31.28 31.28 31.28 3.2K
12:49 31.22 31.22 31.22 31.22 0.5K
12:50 31.44 31.44 31.33 31.36 1.0K
12:51 31.37 31.37 31.37 31.37 0.8K
12:55 31.50 31.50 31.50 31.50 0.2K
12:56 31.40 31.54 31.39 31.54 3.8K
13:02 31.44 31.47 31.44 31.47 0.9K
13:04 31.47 31.47 31.47 31.47 1.3K
13:09 31.58 31.70 31.58 31.70 2.6K
13:10 31.69 31.69 31.68 31.68 0.8K
13:13 31.64 31.64 31.62 31.62 4.2K
13:15 31.61 31.61 31.61 31.61 0.9K
13:16 31.54 31.67 31.54 31.67 4.8K
13:17 31.78 31.89 31.78 31.89 4.0K
13:18 31.85 31.85 31.85 31.85 0.3K
13:19 31.85 31.86 31.85 31.86 1.3K
13:25 31.73 31.73 31.73 31.73 1.5K
13:27 31.73 31.73 31.73 31.73 1.4K
13:35 31.75 31.75 31.73 31.73 1.6K
13:36 31.73 31.73 31.73 31.73 0.4K
13:39 31.73 31.73 31.73 31.73 0.3K
13:41 31.79 31.89 31.79 31.88 10.4K
13:44 31.88 31.88 31.67 31.67 2.0K
13:46 31.65 31.65 31.65 31.65 0.9K
13:47 31.52 31.60 31.52 31.59 7.4K
13:48 31.55 31.55 31.51 31.51 10.6K
13:49 31.57 31.57 31.57 31.57 1.4K
13:52 31.47 31.47 31.47 31.47 0.2K
13:53 31.48 31.48 31.48 31.48 1.5K
13:54 31.47 31.47 31.47 31.47 1.4K
14:00 31.56 31.56 31.56 31.56 0.7K
14:01 31.55 31.55 31.55 31.55 0.4K
14:05 31.54 31.54 31.54 31.54 0.4K
14:07 31.50 31.50 31.50 31.50 0.7K
14:08 31.43 31.50 31.43 31.50 1.2K
14:10 31.50 31.50 31.50 31.50 0.3K
14:11 31.51 31.51 31.51 31.51 2.3K
14:12 31.36 31.36 31.36 31.36 0.9K
14:13 31.33 31.33 31.22 31.23 1.3K
14:14 31.31 31.43 31.31 31.43 1.3K
14:18 31.40 31.40 31.40 31.40 0.7K
14:19 31.24 31.29 31.24 31.29 1.5K
14:21 31.23 31.23 31.23 31.23 0.7K
14:26 31.23 31.23 31.23 31.23 0.5K
14:29 31.04 31.08 31.04 31.08 1.4K
14:30 31.04 31.04 31.04 31.04 0.7K
14:32 31.03 31.15 31.03 31.09 1.0K
14:33 31.08 31.08 31.08 31.08 0.7K
14:34 31.08 31.08 31.08 31.08 0.9K
14:36 31.00 31.00 31.00 31.00 0.5K
14:37 31.08 31.08 31.08 31.08 0.2K
14:38 31.01 31.01 31.01 31.01 1.9K
14:40 30.98 31.14 30.98 31.14 1.2K
14:41 30.95 30.95 30.95 30.95 0.3K
14:42 30.87 30.87 30.87 30.87 0.3K
14:43 30.97 30.97 30.97 30.97 0.4K
14:44 30.92 31.01 30.92 30.99 1.2K
14:45 30.98 30.98 30.98 30.98 0.6K
14:47 31.10 31.10 31.10 31.10 0.5K
14:48 31.08 31.08 31.08 31.08 0.4K
14:49 31.08 31.08 31.08 31.08 0.2K
14:50 31.07 31.07 31.07 31.07 1.0K
14:55 31.08 31.08 31.08 31.08 0.6K
14:58 31.16 31.16 31.16 31.16 0.3K
15:00 31.14 31.14 31.14 31.14 1.9K
15:02 31.31 31.31 31.31 31.31 0.6K
15:05 31.35 31.35 31.35 31.35 0.3K
15:06 31.31 31.31 31.31 31.31 0.6K
15:08 31.27 31.50 31.27 31.50 1.8K
15:11 31.51 31.51 31.51 31.51 1.1K
15:13 31.52 31.52 31.52 31.52 0.7K
15:15 31.52 31.52 31.52 31.52 0.7K
15:17 31.54 31.54 31.48 31.48 2.1K
15:19 31.40 31.40 31.40 31.40 0.1K
15:20 31.40 31.40 31.40 31.40 0.5K
15:21 31.39 31.39 31.39 31.39 0.1K
15:22 31.45 31.52 31.45 31.51 2.2K
15:24 31.45 31.45 31.45 31.45 0.6K
15:25 31.45 31.45 31.45 31.45 0.6K
15:26 31.42 31.42 31.35 31.35 1.2K
15:27 31.38 31.38 31.38 31.38 1.1K
15:29 31.39 31.39 31.39 31.39 0.8K
15:30 31.42 31.42 31.42 31.42 0.9K
15:31 31.39 31.39 31.39 31.39 0.3K
15:32 31.32 31.32 31.32 31.32 0.2K
15:33 31.40 31.40 31.36 31.36 1.0K
15:37 31.40 31.40 31.40 31.40 0.2K
15:38 31.37 31.38 31.30 31.30 2.0K
15:39 31.33 31.33 31.29 31.29 0.6K
15:40 31.31 31.36 31.31 31.36 1.6K
15:43 31.39 31.39 31.39 31.39 0.9K
15:46 31.36 31.38 31.36 31.38 0.8K
15:47 31.38 31.38 31.30 31.30 1.7K
15:48 31.35 31.35 31.35 31.35 0.3K
15:49 31.35 31.35 31.30 31.33 1.4K
15:50 31.43 31.50 31.43 31.44 6.5K
15:51 31.46 31.46 31.46 31.46 0.4K
15:52 31.44 31.50 31.44 31.50 0.6K
15:53 31.44 31.44 31.44 31.44 0.7K
15:54 31.45 31.49 31.45 31.49 3.3K
15:55 31.46 31.49 31.46 31.49 3.6K
15:56 31.48 31.54 31.48 31.51 2.0K
15:57 31.54 31.63 31.54 31.59 5.7K
15:58 31.62 31.62 31.58 31.58 2.1K
15:59 31.61 31.62 31.53 31.57 256.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available