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 32.00 32.19 32.00 32.19 14.9K
09:31 32.31 32.42 32.02 32.26 4.6K
09:32 32.48 32.50 32.26 32.50 1.4K
09:33 32.26 32.26 32.02 32.02 1.5K
09:34 32.02 32.36 32.02 32.36 0.6K
09:37 31.96 31.96 31.96 31.96 1.8K
09:39 31.50 31.50 31.50 31.50 4.5K
09:40 31.46 31.46 31.43 31.43 1.3K
09:43 31.35 31.35 31.35 31.35 0.9K
09:45 31.58 31.58 31.58 31.58 0.5K
09:46 31.45 31.59 31.45 31.59 0.7K
09:47 31.59 31.59 31.59 31.59 0.3K
09:48 31.55 31.55 31.55 31.55 3.0K
09:49 31.58 31.58 31.31 31.31 0.8K
09:50 31.30 31.30 31.30 31.30 0.5K
09:52 31.67 31.67 31.67 31.67 2.8K
09:54 31.53 31.53 31.53 31.53 0.2K
09:55 31.42 31.53 31.42 31.53 0.3K
09:56 31.53 31.53 31.53 31.53 0.4K
09:58 31.62 31.62 31.62 31.62 0.2K
09:59 31.50 31.50 31.50 31.50 0.7K
10:00 31.50 31.50 31.50 31.50 0.5K
10:01 31.60 31.60 31.60 31.60 0.2K
10:04 31.49 31.49 31.49 31.49 0.9K
10:06 31.49 31.49 31.49 31.49 0.2K
10:07 31.44 31.44 31.44 31.44 0.5K
10:08 31.49 31.49 31.49 31.49 1.0K
10:11 31.60 31.60 31.60 31.60 1.8K
10:12 31.57 31.57 31.57 31.57 0.5K
10:14 31.57 31.57 31.55 31.55 0.5K
10:15 31.38 31.40 31.38 31.40 2.0K
10:16 31.40 31.45 31.40 31.45 1.8K
10:19 31.32 31.32 31.32 31.32 0.2K
10:20 31.32 31.32 31.32 31.32 1.3K
10:23 31.30 31.32 31.22 31.22 0.5K
10:24 31.26 31.43 31.26 31.43 1.8K
10:26 31.45 31.45 31.45 31.45 2.2K
10:27 31.28 31.28 31.28 31.28 0.5K
10:31 31.28 31.45 31.28 31.45 0.8K
10:34 31.29 31.29 31.29 31.29 0.8K
10:35 31.23 31.23 31.23 31.23 2.6K
10:36 31.29 31.32 31.29 31.32 2.6K
10:37 31.25 31.25 31.25 31.25 0.4K
10:39 31.24 31.24 31.24 31.24 0.3K
10:42 31.37 31.37 31.37 31.37 0.8K
10:43 31.41 31.51 31.36 31.36 1.2K
10:45 31.42 31.42 31.42 31.42 0.2K
10:46 31.46 31.46 31.46 31.46 0.4K
10:47 31.56 31.56 31.56 31.56 0.4K
10:51 31.58 31.58 31.47 31.47 1.3K
10:54 31.49 31.55 31.49 31.55 1.3K
10:57 31.49 31.49 31.49 31.49 0.2K
10:58 31.63 31.63 31.58 31.58 1.9K
11:01 31.59 31.59 31.59 31.59 0.4K
11:02 31.59 31.59 31.58 31.58 0.8K
11:03 31.46 31.46 31.46 31.46 0.6K
11:05 31.58 31.58 31.58 31.58 0.6K
11:07 31.50 31.53 31.50 31.53 0.3K
11:08 31.54 31.54 31.54 31.54 1.1K
11:09 31.53 31.64 31.53 31.64 0.7K
11:11 31.58 31.58 31.58 31.58 1.0K
11:14 31.57 31.57 31.57 31.57 0.5K
11:16 31.46 31.55 31.46 31.55 2.4K
11:20 31.48 31.48 31.48 31.48 0.7K
11:22 31.55 31.55 31.55 31.55 1.6K
11:30 31.71 31.71 31.71 31.71 2.7K
11:32 31.83 31.87 31.83 31.87 7.6K
11:34 31.82 31.87 31.68 31.80 14.6K
11:35 31.72 31.72 31.72 31.72 0.3K
11:36 31.85 31.85 31.85 31.85 0.5K
11:37 31.71 31.71 31.71 31.71 1.0K
11:38 31.69 31.79 31.69 31.79 1.3K
11:41 31.79 31.79 31.79 31.79 1.0K
11:43 31.64 31.64 31.64 31.64 0.4K
11:45 31.67 31.67 31.67 31.67 0.4K
11:46 31.65 31.65 31.65 31.65 0.6K
11:50 31.71 31.71 31.71 31.71 0.2K
11:51 31.73 31.80 31.73 31.80 1.2K
11:53 31.71 31.71 31.71 31.71 0.2K
11:54 31.70 31.70 31.70 31.70 0.2K
11:55 31.72 31.72 31.72 31.72 0.2K
11:56 31.63 31.63 31.63 31.63 0.1K
11:57 31.73 31.73 31.73 31.73 0.4K
12:00 31.71 31.71 31.71 31.71 1.5K
12:05 31.71 31.71 31.71 31.71 0.8K
12:09 31.70 31.77 31.70 31.77 0.6K
12:10 31.55 31.55 31.55 31.55 4.4K
12:11 31.54 31.54 31.54 31.54 0.3K
12:14 31.48 31.48 31.48 31.48 0.5K
12:16 31.45 31.45 31.45 31.45 0.5K
12:17 31.48 31.48 31.48 31.48 0.2K
12:19 31.40 31.40 31.31 31.31 0.6K
12:20 31.38 31.38 31.38 31.38 0.3K
12:21 31.44 31.44 31.44 31.44 0.6K
12:27 31.39 31.39 31.39 31.39 0.8K
12:30 31.37 31.37 31.37 31.37 1.0K
12:31 31.41 31.41 31.41 31.41 1.8K
12:36 31.39 31.39 31.39 31.39 0.1K
12:37 31.39 31.39 31.39 31.39 0.8K
12:38 31.39 31.39 31.38 31.38 0.5K
12:39 31.39 31.40 31.39 31.40 1.1K
12:41 31.43 31.43 31.43 31.43 0.2K
12:42 31.40 31.40 31.40 31.40 0.1K
12:43 31.52 31.52 31.52 31.52 1.9K
12:44 31.50 31.50 31.50 31.50 0.8K
12:46 31.50 31.50 31.50 31.50 0.9K
12:51 31.45 31.45 31.44 31.44 1.0K
12:54 31.41 31.41 31.41 31.41 0.5K
12:55 31.41 31.43 31.41 31.43 0.7K
12:57 31.45 31.45 31.41 31.41 0.8K
12:58 31.38 31.38 31.38 31.38 0.7K
13:00 31.38 31.38 31.38 31.38 0.3K
13:01 31.38 31.38 31.38 31.38 0.1K
13:02 31.26 31.26 31.23 31.23 2.3K
13:03 31.25 31.25 31.17 31.17 0.3K
13:04 31.28 31.28 31.25 31.25 0.6K
13:05 31.25 31.25 31.25 31.25 0.5K
13:08 31.30 31.30 31.30 31.30 0.6K
13:11 31.25 31.25 31.25 31.25 0.1K
13:12 31.25 31.25 31.25 31.25 0.7K
13:15 31.17 31.17 31.17 31.17 0.2K
13:16 31.21 31.21 31.20 31.20 0.9K
13:18 31.20 31.20 31.20 31.20 0.3K
13:21 31.18 31.18 31.18 31.18 0.9K
13:22 31.20 31.20 31.20 31.20 0.4K
13:23 31.25 31.25 31.25 31.25 1.9K
13:24 31.24 31.24 31.24 31.24 0.3K
13:26 31.17 31.17 31.17 31.17 0.3K
13:28 31.24 31.24 31.24 31.24 0.5K
13:32 31.25 31.25 31.25 31.25 0.6K
13:33 31.31 31.31 31.31 31.30 1.4K
13:35 31.20 31.21 31.17 31.17 1.7K
13:36 31.21 31.21 31.21 31.21 2.5K
13:37 31.21 31.21 31.21 31.21 0.4K
13:38 31.24 31.24 31.24 31.24 0.8K
13:40 31.16 31.16 31.16 31.16 0.4K
13:41 31.12 31.19 31.12 31.19 1.1K
13:45 31.04 31.04 31.04 31.04 0.8K
13:48 31.19 31.19 31.18 31.18 4.4K
13:50 31.24 31.24 31.24 31.24 0.3K
13:52 31.24 31.27 31.24 31.27 0.3K
13:53 31.29 31.29 31.29 31.29 0.8K
13:55 31.31 31.31 31.31 31.31 3.8K
13:57 31.16 31.16 31.11 31.11 21.0K
14:00 31.12 31.12 31.12 31.12 0.5K
14:02 31.17 31.20 31.17 31.20 0.3K
14:03 31.19 31.19 31.19 31.18 0.8K
14:05 31.11 31.18 31.11 31.18 2.2K
14:06 31.19 31.19 31.19 31.19 1.3K
14:07 31.17 31.17 31.17 31.17 0.2K
14:08 31.14 31.14 31.14 31.14 0.8K
14:09 31.14 31.14 31.14 31.14 1.5K
14:19 31.11 31.11 31.11 31.11 1.7K
14:23 31.15 31.18 31.15 31.18 1.4K
14:26 31.12 31.12 31.12 31.12 0.2K
14:27 31.22 31.23 31.22 31.23 1.4K
14:29 31.25 31.25 31.25 31.25 1.4K
14:35 31.20 31.20 31.20 31.20 0.4K
14:36 31.24 31.24 31.24 31.24 0.1K
14:37 31.24 31.27 31.24 31.27 1.4K
14:38 31.35 31.35 31.35 31.35 1.8K
14:41 31.29 31.29 31.29 31.29 0.8K
14:48 31.37 31.37 31.37 31.37 0.5K
14:53 31.25 31.25 31.25 31.25 1.1K
14:56 31.28 31.28 31.28 31.28 0.5K
14:57 31.22 31.28 31.22 31.28 2.0K
14:58 31.28 31.28 31.28 31.28 0.2K
14:59 31.31 31.31 31.31 31.31 2.2K
15:02 31.20 31.20 31.20 31.20 1.3K
15:05 31.20 31.20 31.20 31.20 0.3K
15:06 31.14 31.14 31.14 31.14 0.7K
15:07 31.14 31.14 31.14 31.14 0.4K
15:10 31.17 31.17 31.17 31.16 0.7K
15:11 31.14 31.15 31.14 31.15 1.0K
15:12 31.13 31.13 31.13 31.13 0.6K
15:13 31.11 31.11 31.11 31.11 0.7K
15:14 31.11 31.11 31.11 31.11 0.2K
15:15 31.11 31.13 31.10 31.10 1.3K
15:16 31.10 31.10 31.09 31.09 0.6K
15:17 31.16 31.16 31.13 31.13 2.1K
15:21 31.13 31.14 31.13 31.14 0.3K
15:22 31.16 31.16 31.07 31.07 2.4K
15:23 31.18 31.18 31.13 31.13 0.6K
15:24 31.17 31.18 31.13 31.18 0.7K
15:27 31.17 31.17 31.17 31.17 1.0K
15:30 31.13 31.13 30.99 30.99 5.6K
15:31 30.94 30.94 30.94 30.94 0.4K
15:32 30.94 30.94 30.94 30.94 0.5K
15:34 30.94 30.94 30.94 30.94 0.3K
15:35 30.94 30.94 30.93 30.93 2.4K
15:36 30.81 30.81 30.81 30.81 2.2K
15:37 30.78 30.78 30.78 30.78 0.5K
15:39 30.82 30.82 30.82 30.82 0.8K
15:42 30.84 30.87 30.79 30.86 1.9K
15:43 30.84 30.84 30.84 30.84 1.1K
15:44 30.84 30.84 30.80 30.80 0.8K
15:45 30.83 31.01 30.83 31.01 6.6K
15:47 31.01 31.03 31.01 31.03 1.6K
15:49 30.96 30.96 30.96 30.96 3.8K
15:50 31.11 31.22 31.11 31.22 3.2K
15:51 31.13 31.19 31.13 31.19 0.8K
15:52 31.19 31.19 31.19 31.19 3.5K
15:53 31.16 31.17 31.16 31.17 1.5K
15:54 31.17 31.17 31.06 31.06 8.2K
15:55 31.02 31.02 30.94 30.94 2.9K
15:56 30.91 31.07 30.91 30.96 5.8K
15:57 30.96 30.96 30.88 30.91 2.7K
15:58 30.95 30.96 30.94 30.96 2.5K
15:59 30.88 30.95 30.81 30.88 522.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available