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 30.48 30.48 30.30 30.45 12.1K
09:34 30.11 30.21 30.11 30.21 5.7K
09:35 30.48 30.48 30.22 30.42 2.7K
09:36 30.44 30.44 30.44 30.44 0.3K
09:37 30.45 30.45 30.45 30.45 0.1K
09:38 30.34 30.45 30.34 30.45 1.1K
09:39 30.45 30.45 30.45 30.45 0.2K
09:41 30.46 30.46 30.34 30.34 0.4K
09:43 30.62 30.62 30.62 30.62 0.7K
09:45 30.69 30.85 30.69 30.85 3.3K
09:46 30.85 30.85 30.85 30.85 0.3K
09:48 30.99 30.99 30.99 30.99 0.3K
09:49 30.99 30.99 30.99 30.99 2.5K
09:50 31.00 31.00 31.00 31.00 1.0K
09:52 31.15 31.20 31.15 31.15 5.8K
09:54 31.02 31.02 31.02 31.02 0.4K
09:55 31.15 31.15 31.15 31.15 0.2K
09:56 31.03 31.03 31.03 31.03 0.8K
09:58 31.17 31.17 31.17 31.17 0.7K
09:59 31.25 31.26 31.25 31.26 4.0K
10:01 31.27 31.27 31.27 31.27 1.9K
10:03 31.31 31.31 31.31 31.31 0.3K
10:04 31.32 31.44 31.32 31.44 3.3K
10:05 31.29 31.29 31.18 31.18 2.2K
10:09 31.16 31.16 31.16 31.16 0.4K
10:10 31.13 31.13 31.06 31.06 0.6K
10:11 31.01 31.01 30.94 30.94 1.2K
10:13 30.98 30.98 30.98 30.98 0.6K
10:14 30.94 30.94 30.94 30.94 0.4K
10:16 30.99 30.99 30.99 30.99 1.0K
10:17 31.00 31.00 31.00 31.00 2.5K
10:19 30.86 30.86 30.72 30.78 5.4K
10:20 30.81 30.81 30.81 30.81 1.0K
10:22 30.70 30.70 30.70 30.70 1.1K
10:23 30.70 30.70 30.69 30.69 0.8K
10:24 30.74 30.74 30.74 30.74 0.3K
10:25 30.79 30.79 30.79 30.79 0.9K
10:27 30.79 30.79 30.79 30.79 0.8K
10:28 30.71 30.90 30.71 30.90 1.8K
10:29 30.99 30.99 30.99 30.99 1.5K
10:30 30.97 30.97 30.97 30.97 0.4K
10:31 31.06 31.06 31.06 31.06 0.4K
10:32 31.16 31.16 31.16 31.16 1.4K
10:34 31.13 31.17 31.13 31.17 4.2K
10:35 31.17 31.17 31.17 31.17 0.5K
10:36 31.17 31.22 31.16 31.22 8.6K
10:37 31.11 31.11 31.11 31.11 0.7K
10:38 31.11 31.11 30.99 30.99 1.0K
10:39 30.99 30.99 30.99 30.99 0.9K
10:40 30.99 31.13 30.99 31.11 1.5K
10:41 31.22 31.22 31.12 31.12 1.1K
10:42 31.15 31.15 31.15 31.15 0.2K
10:43 31.11 31.15 31.08 31.15 1.7K
10:45 31.15 31.15 31.15 31.15 1.4K
10:46 31.07 31.08 31.03 31.03 4.6K
10:47 31.15 31.15 31.15 31.15 1.9K
10:49 31.15 31.16 31.15 31.16 1.1K
10:50 31.15 31.15 31.15 31.15 0.4K
10:52 31.16 31.16 31.16 31.16 1.8K
10:55 31.15 31.15 31.15 31.15 0.1K
10:56 31.15 31.25 31.15 31.25 2.8K
10:57 31.24 31.37 31.09 31.37 2.5K
10:59 31.28 31.28 31.09 31.09 31.7K
11:00 31.04 31.06 31.00 31.00 2.9K
11:01 30.98 30.98 30.98 30.98 0.5K
11:03 30.98 30.99 30.98 30.99 0.3K
11:04 31.03 31.03 31.03 31.03 0.6K
11:05 31.11 31.11 31.03 31.03 0.4K
11:06 30.93 30.93 30.51 30.51 13.4K
11:07 30.48 30.48 30.43 30.43 3.1K
11:08 30.39 30.39 30.25 30.25 2.8K
11:09 30.20 30.37 30.20 30.37 2.7K
11:10 30.24 30.26 30.24 30.26 0.8K
11:11 30.18 30.18 30.11 30.11 1.8K
11:12 30.27 30.27 30.12 30.12 0.9K
11:13 30.19 30.19 30.19 30.19 0.3K
11:14 30.15 30.21 30.15 30.17 13.5K
11:15 30.18 30.24 30.15 30.24 6.0K
11:16 30.21 30.21 30.21 30.21 0.6K
11:17 30.25 30.25 30.14 30.14 3.8K
11:18 30.14 30.14 30.14 30.14 0.3K
11:20 30.35 30.36 30.35 30.36 2.4K
11:21 30.23 30.41 30.23 30.41 1.3K
11:22 30.47 30.47 30.37 30.37 2.8K
11:23 30.46 30.46 30.34 30.39 3.5K
11:24 30.27 30.27 30.25 30.25 1.4K
11:25 30.31 30.31 30.31 30.31 0.1K
11:28 30.38 30.45 30.35 30.45 2.1K
11:29 30.44 30.44 30.44 30.44 0.1K
11:30 30.31 30.70 30.31 30.70 3.9K
11:31 30.84 30.87 30.82 30.87 2.9K
11:32 30.78 30.78 30.78 30.78 0.5K
11:34 30.77 30.77 30.77 30.77 0.2K
11:35 30.85 30.89 30.85 30.89 0.8K
11:36 30.90 30.95 30.83 30.83 6.1K
11:37 30.81 30.81 30.81 30.81 0.5K
11:38 30.69 30.79 30.69 30.79 1.7K
11:39 30.67 30.67 30.63 30.63 2.1K
11:40 30.57 30.57 30.54 30.54 1.7K
11:41 30.53 30.53 30.53 30.53 0.2K
11:42 30.55 30.55 30.55 30.55 0.3K
11:43 30.54 30.54 30.54 30.54 0.4K
11:44 30.61 30.61 30.48 30.48 2.7K
11:46 30.49 30.49 30.49 30.49 0.4K
11:47 30.47 30.47 30.47 30.47 1.9K
11:48 30.46 30.51 30.46 30.51 2.2K
11:49 30.47 30.47 30.41 30.41 1.6K
11:50 30.42 30.42 30.42 30.42 0.2K
11:51 30.42 30.42 30.42 30.42 0.7K
11:52 30.52 30.52 30.52 30.52 0.1K
11:53 30.52 30.52 30.52 30.52 2.0K
11:55 30.47 30.47 30.47 30.47 2.2K
11:57 30.47 30.47 30.47 30.47 0.4K
11:59 30.48 30.48 30.48 30.48 0.2K
12:00 30.49 30.53 30.49 30.53 1.4K
12:02 30.51 30.56 30.45 30.46 2.1K
12:03 30.51 30.51 30.51 30.51 1.4K
12:05 30.50 30.50 30.46 30.46 2.3K
12:08 30.42 30.42 30.40 30.40 2.4K
12:10 30.43 30.43 30.42 30.42 0.3K
12:11 30.47 30.47 30.47 30.47 4.6K
12:14 30.49 30.61 30.49 30.58 2.1K
12:15 30.58 30.58 30.58 30.58 0.7K
12:17 30.60 30.60 30.58 30.58 0.7K
12:19 30.59 30.59 30.59 30.59 0.6K
12:20 30.60 30.60 30.50 30.50 1.5K
12:23 30.41 30.41 30.38 30.38 1.1K
12:24 30.45 30.45 30.44 30.44 1.4K
12:25 30.50 30.50 30.43 30.43 2.0K
12:26 30.44 30.44 30.37 30.37 1.7K
12:27 30.25 30.25 30.25 30.25 0.2K
12:28 30.26 30.26 30.26 30.26 0.2K
12:29 30.26 30.26 30.26 30.26 0.3K
12:30 30.28 30.28 30.27 30.27 1.2K
12:31 30.32 30.32 30.32 30.32 0.5K
12:32 30.38 30.38 30.38 30.38 1.4K
12:33 30.43 30.43 30.43 30.43 0.8K
12:35 30.46 30.46 30.46 30.46 0.5K
12:36 30.38 30.38 30.38 30.38 0.2K
12:37 30.52 30.52 30.52 30.52 1.0K
12:40 30.44 30.44 30.44 30.44 0.6K
12:43 30.46 30.46 30.46 30.46 0.4K
12:44 30.46 30.46 30.42 30.42 0.4K
12:45 30.56 30.56 30.56 30.56 1.1K
12:46 30.63 30.67 30.63 30.67 2.7K
12:48 30.74 30.83 30.74 30.83 2.4K
12:49 30.79 30.82 30.79 30.82 0.5K
12:50 30.79 30.84 30.74 30.84 1.5K
12:51 30.87 30.91 30.86 30.91 1.1K
12:52 30.92 30.96 30.90 30.95 1.1K
12:53 30.90 30.90 30.90 30.90 0.5K
12:55 30.95 30.95 30.95 30.95 0.5K
12:57 30.96 30.96 30.90 30.90 2.2K
12:58 30.90 30.90 30.90 30.90 0.3K
12:59 30.83 30.86 30.83 30.86 1.6K
13:00 30.85 30.86 30.85 30.86 0.5K
13:01 30.92 30.92 30.86 30.87 1.7K
13:02 30.78 30.78 30.78 30.78 0.6K
13:05 30.78 30.85 30.78 30.83 1.4K
13:09 30.83 30.83 30.83 30.83 0.2K
13:11 30.89 30.89 30.89 30.89 0.8K
13:12 30.93 30.93 30.93 30.93 1.7K
13:15 30.92 30.92 30.92 30.92 0.3K
13:17 30.87 30.87 30.87 30.87 0.4K
13:19 30.85 30.85 30.85 30.85 1.0K
13:20 30.88 30.88 30.88 30.88 0.3K
13:21 30.85 30.85 30.85 30.85 0.1K
13:22 30.89 30.89 30.89 30.89 1.2K
13:23 30.84 30.84 30.82 30.84 3.6K
13:26 30.81 30.86 30.81 30.86 0.4K
13:27 30.86 30.86 30.86 30.86 0.5K
13:28 30.86 30.86 30.86 30.86 0.7K
13:29 30.85 30.85 30.75 30.75 1.4K
13:30 30.74 30.74 30.74 30.74 0.3K
13:31 30.79 30.79 30.79 30.79 0.4K
13:32 30.76 30.76 30.76 30.76 0.1K
13:33 30.83 30.84 30.80 30.84 4.3K
13:37 30.79 30.79 30.79 30.79 1.4K
13:38 30.73 30.73 30.72 30.72 1.1K
13:41 30.86 30.86 30.86 30.86 2.0K
13:43 30.78 30.78 30.78 30.78 0.3K
13:46 30.90 30.90 30.88 30.88 2.2K
13:47 30.93 30.99 30.93 30.99 1.9K
13:49 31.07 31.07 31.07 31.07 11.9K
13:50 31.06 31.06 31.06 31.06 0.7K
13:52 31.02 31.02 31.02 31.02 1.9K
13:53 30.98 30.98 30.97 30.97 0.6K
13:54 30.97 30.97 30.97 30.97 0.9K
13:55 30.96 30.97 30.92 30.92 2.2K
13:56 30.86 30.86 30.86 30.86 0.1K
13:57 30.86 30.92 30.86 30.91 2.6K
13:58 30.90 30.90 30.90 30.90 0.4K
14:00 30.90 30.90 30.90 30.90 0.5K
14:01 30.89 30.89 30.89 30.89 0.3K
14:02 30.89 30.89 30.89 30.89 0.1K
14:03 30.87 30.87 30.87 30.87 2.0K
14:05 30.88 30.88 30.88 30.88 0.6K
14:08 30.87 30.87 30.87 30.87 0.2K
14:09 30.87 30.87 30.81 30.81 2.4K
14:12 30.78 30.78 30.78 30.78 0.3K
14:13 30.78 30.78 30.78 30.78 0.8K
14:16 30.76 30.76 30.64 30.64 4.4K
14:17 30.59 30.59 30.59 30.59 0.5K
14:18 30.59 30.59 30.59 30.59 0.1K
14:19 30.59 30.59 30.59 30.59 0.4K
14:20 30.50 30.50 30.50 30.50 1.6K
14:23 30.54 30.59 30.54 30.54 0.8K
14:24 30.50 30.50 30.50 30.50 1.5K
14:25 30.44 30.44 30.44 30.44 0.6K
14:26 30.44 30.44 30.44 30.44 0.4K
14:27 30.39 30.39 30.39 30.39 0.5K
14:29 30.45 30.45 30.45 30.45 0.4K
14:30 30.47 30.52 30.47 30.52 1.6K
14:31 30.61 30.62 30.61 30.62 1.8K
14:32 30.65 30.68 30.65 30.68 0.7K
14:35 30.68 30.68 30.68 30.68 1.1K
14:36 30.67 30.67 30.67 30.67 1.0K
14:42 30.68 30.68 30.68 30.68 0.6K
14:43 30.68 30.68 30.68 30.68 0.4K
14:45 30.66 30.68 30.66 30.68 2.5K
14:46 30.68 30.68 30.68 30.68 0.6K
14:47 30.69 30.69 30.69 30.69 0.3K
14:48 30.68 30.68 30.58 30.58 3.1K
14:49 30.55 30.55 30.55 30.55 0.2K
14:50 30.55 30.55 30.55 30.55 1.0K
14:52 30.52 30.52 30.52 30.52 0.9K
14:53 30.48 30.48 30.45 30.45 1.7K
14:54 30.49 30.49 30.49 30.49 0.4K
14:55 30.47 30.47 30.47 30.47 1.5K
14:57 30.36 30.38 30.36 30.38 0.6K
14:59 30.34 30.34 30.34 30.34 0.1K
15:00 30.39 30.39 30.30 30.30 2.0K
15:01 30.31 30.36 30.25 30.25 2.5K
15:02 30.14 30.14 30.09 30.09 1.1K
15:03 30.12 30.12 30.12 30.12 0.7K
15:04 30.18 30.19 30.18 30.19 2.2K
15:05 30.22 30.22 30.19 30.19 1.8K
15:06 30.16 30.16 30.16 30.16 0.8K
15:07 30.14 30.14 30.14 30.14 0.2K
15:09 30.10 30.17 30.10 30.17 0.7K
15:10 30.16 30.16 30.12 30.12 2.8K
15:13 30.12 30.14 30.12 30.14 2.2K
15:15 30.19 30.21 30.19 30.21 1.3K
15:16 30.27 30.27 30.27 30.27 1.2K
15:21 30.27 30.27 30.27 30.27 0.1K
15:22 30.27 30.27 30.27 30.27 0.9K
15:23 30.21 30.21 30.21 30.21 0.9K
15:24 30.23 30.23 30.23 30.23 1.0K
15:25 30.26 30.26 30.23 30.23 2.0K
15:28 30.23 30.23 30.23 30.23 0.7K
15:29 30.25 30.31 30.25 30.31 1.9K
15:30 30.29 30.29 30.29 30.29 0.6K
15:31 30.29 30.29 30.27 30.27 9.4K
15:33 30.23 30.23 30.22 30.22 0.5K
15:34 30.24 30.27 30.24 30.24 1.1K
15:35 30.28 30.28 30.20 30.24 2.7K
15:37 30.17 30.17 30.17 30.17 1.4K
15:40 30.20 30.20 30.15 30.15 4.7K
15:41 30.10 30.11 30.10 30.11 2.2K
15:42 30.11 30.11 30.11 30.11 0.3K
15:44 30.11 30.17 30.11 30.17 2.8K
15:45 30.15 30.15 30.14 30.14 0.7K
15:46 30.17 30.17 30.17 30.17 0.4K
15:47 30.19 30.19 30.17 30.17 2.0K
15:48 30.19 30.19 30.19 30.19 0.7K
15:50 30.26 30.26 30.24 30.25 4.5K
15:51 30.25 30.25 30.19 30.24 4.0K
15:52 30.28 30.31 30.28 30.31 2.3K
15:54 30.35 30.35 30.35 30.35 1.2K
15:55 30.33 30.33 30.22 30.22 6.6K
15:56 30.28 30.36 30.28 30.36 4.1K
15:57 30.38 30.38 30.30 30.34 3.4K
15:58 30.34 30.34 30.31 30.32 7.9K
15:59 30.34 30.37 30.31 30.33 60.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available