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 30.19 30.19 30.19 30.19 5.9K
09:31 30.14 30.40 30.14 30.40 3.4K
09:32 30.41 30.69 30.41 30.69 4.1K
09:34 30.27 30.27 30.26 30.26 2.9K
09:35 30.17 30.17 30.17 30.17 0.4K
09:37 29.75 29.75 29.75 29.75 7.4K
09:38 30.06 30.06 30.06 30.06 0.4K
09:40 30.35 30.35 30.35 30.35 0.5K
09:42 30.29 30.29 30.29 30.29 2.5K
09:43 30.28 30.63 30.27 30.63 8.8K
09:44 30.45 30.62 30.45 30.59 3.0K
09:46 30.62 30.62 30.53 30.57 1.7K
09:47 30.49 30.49 30.49 30.49 0.5K
09:48 30.49 30.49 30.49 30.49 0.1K
09:49 30.54 30.54 30.54 30.54 0.2K
09:50 30.54 30.54 30.54 30.54 1.2K
09:51 30.62 30.62 30.62 30.62 1.0K
09:52 30.61 30.61 30.61 30.61 0.3K
09:53 30.66 30.66 30.58 30.58 0.7K
09:54 30.58 30.58 30.58 30.58 0.7K
09:56 30.45 30.65 30.45 30.65 2.1K
09:57 30.66 30.66 30.66 30.66 0.4K
09:59 30.72 30.72 30.72 30.72 0.4K
10:00 30.70 30.72 30.70 30.72 0.7K
10:01 30.72 30.72 30.72 30.72 0.2K
10:02 30.79 30.83 30.79 30.79 1.2K
10:04 30.93 31.10 30.93 31.10 4.7K
10:07 30.97 30.97 30.97 30.97 0.6K
10:08 30.81 30.81 30.81 30.81 0.8K
10:09 30.90 30.91 30.90 30.91 1.1K
10:10 31.00 31.20 31.00 31.20 7.9K
10:11 31.20 31.20 31.14 31.14 1.0K
10:13 31.24 31.24 31.24 31.24 0.4K
10:15 31.25 31.25 31.24 31.24 1.3K
10:16 31.13 31.13 31.13 31.13 0.4K
10:18 31.24 31.24 31.24 31.24 0.2K
10:19 31.23 31.27 31.22 31.27 4.6K
10:20 31.30 31.30 31.28 31.28 1.2K
10:21 31.27 31.37 31.27 31.32 1.3K
10:22 31.31 31.31 31.24 31.24 0.9K
10:23 31.22 31.22 31.19 31.19 2.3K
10:24 31.19 31.19 31.19 31.19 0.3K
10:25 31.25 31.25 31.25 31.25 1.7K
10:26 31.22 31.22 31.22 31.22 0.7K
10:27 31.26 31.28 31.23 31.23 1.0K
10:28 31.26 31.31 31.26 31.31 0.7K
10:29 31.46 31.46 31.46 31.46 2.1K
10:31 31.34 31.36 31.34 31.36 1.2K
10:32 31.36 31.36 31.36 31.36 0.4K
10:34 31.39 31.55 31.39 31.55 7.0K
10:35 31.50 31.50 31.50 31.50 0.2K
10:36 31.50 31.59 31.50 31.59 2.3K
10:37 31.59 31.59 31.59 31.59 1.7K
10:38 31.52 31.52 31.52 31.52 0.3K
10:39 31.54 31.54 31.54 31.54 0.4K
10:41 31.56 31.56 31.56 31.56 0.6K
10:42 31.50 31.54 31.50 31.54 3.5K
10:44 31.43 31.43 31.33 31.33 3.0K
10:46 31.41 31.41 31.36 31.36 0.5K
10:47 31.36 31.36 31.36 31.36 0.7K
10:48 31.36 31.36 31.36 31.36 0.3K
10:49 31.36 31.44 31.36 31.44 1.8K
10:51 31.39 31.43 31.39 31.43 1.2K
10:52 31.68 31.68 31.68 31.68 0.8K
10:53 31.52 31.52 31.40 31.40 1.1K
10:54 31.48 31.52 31.48 31.52 0.6K
10:55 31.45 31.45 31.45 31.45 0.4K
10:56 31.55 31.55 31.55 31.55 0.2K
10:57 31.55 31.55 31.55 31.55 1.1K
10:58 31.47 31.51 31.45 31.45 0.9K
10:59 31.47 31.47 31.47 31.47 0.2K
11:00 31.47 31.56 31.47 31.56 1.7K
11:01 31.37 31.44 31.37 31.44 1.1K
11:02 31.56 31.56 31.36 31.36 2.5K
11:04 31.32 31.32 31.32 31.32 0.7K
11:06 31.32 31.32 31.32 31.32 0.6K
11:07 31.26 31.26 31.21 31.21 1.5K
11:08 31.14 31.14 31.14 31.14 0.9K
11:09 31.12 31.12 31.12 31.12 0.2K
11:10 31.02 31.18 31.02 31.18 1.6K
11:11 31.12 31.12 31.12 31.12 0.3K
11:12 31.05 31.10 31.01 31.01 1.0K
11:13 31.04 31.04 30.88 30.88 3.5K
11:14 30.88 30.88 30.88 30.88 0.4K
11:15 30.88 30.88 30.88 30.88 0.4K
11:16 30.81 30.82 30.81 30.82 1.8K
11:17 30.96 30.96 30.96 30.96 1.4K
11:20 30.92 31.00 30.92 31.00 0.9K
11:23 30.97 30.97 30.85 30.85 0.5K
11:26 30.92 30.92 30.92 30.91 0.4K
11:28 30.89 30.89 30.89 30.89 1.7K
11:29 31.03 31.03 31.03 31.03 0.1K
11:31 30.66 30.85 30.66 30.85 1.0K
11:33 30.90 30.90 30.86 30.86 0.4K
11:34 30.87 30.87 30.87 30.87 1.6K
11:36 31.13 31.19 31.13 31.19 1.6K
11:39 31.16 31.17 31.09 31.09 0.8K
11:40 31.11 31.11 31.04 31.11 0.9K
11:41 31.10 31.10 31.04 31.04 0.4K
11:43 31.10 31.10 31.10 31.10 0.6K
11:44 31.10 31.10 31.10 31.10 0.3K
11:45 31.10 31.10 31.10 31.10 0.7K
11:46 31.10 31.10 31.10 31.10 0.2K
11:47 31.26 31.26 31.26 31.26 1.8K
11:48 31.33 31.33 31.33 31.33 0.3K
11:49 31.28 31.28 31.28 31.28 2.6K
11:51 31.18 31.18 31.18 31.18 0.5K
11:53 31.15 31.15 31.14 31.14 3.8K
11:57 31.24 31.38 31.24 31.38 11.8K
11:59 31.33 31.33 31.33 31.33 16.0K
12:00 31.29 31.29 31.29 31.29 0.9K
12:02 31.25 31.25 31.25 31.25 0.2K
12:04 31.15 31.15 31.15 31.15 3.2K
12:05 31.11 31.11 31.11 31.11 0.6K
12:06 31.16 31.22 31.16 31.22 1.9K
12:11 31.12 31.12 31.12 31.12 0.4K
12:12 31.17 31.17 31.17 31.17 0.2K
12:13 31.11 31.11 31.08 31.08 1.4K
12:15 31.13 31.13 31.13 31.13 0.7K
12:16 31.13 31.13 31.13 31.13 0.2K
12:17 31.19 31.20 31.19 31.20 2.3K
12:20 31.19 31.19 31.19 31.19 2.7K
12:21 31.19 31.19 31.07 31.07 2.8K
12:22 31.06 31.06 31.06 31.06 0.4K
12:23 31.05 31.05 31.05 31.05 1.0K
12:27 31.13 31.13 31.13 31.13 0.8K
12:28 31.20 31.20 31.20 31.20 0.7K
12:31 31.26 31.26 31.26 31.26 1.1K
12:33 31.24 31.28 31.24 31.28 1.1K
12:34 31.29 31.29 31.29 31.29 0.4K
12:35 31.36 31.36 31.36 31.36 1.7K
12:37 31.38 31.38 31.38 31.38 0.1K
12:38 31.35 31.35 31.35 31.35 2.8K
12:39 31.29 31.29 31.29 31.29 0.2K
12:40 31.30 31.30 31.29 31.29 0.5K
12:41 31.36 31.36 31.36 31.36 2.6K
12:42 31.54 31.54 31.54 31.54 1.2K
12:43 31.57 31.57 31.57 31.57 0.8K
12:45 31.57 31.57 31.57 31.57 1.4K
12:46 31.45 31.45 31.45 31.45 0.2K
12:47 31.45 31.46 31.45 31.46 0.5K
12:49 31.50 31.53 31.50 31.53 0.7K
12:52 31.50 31.50 31.50 31.50 0.4K
12:54 31.55 31.55 31.55 31.55 0.3K
12:55 31.57 31.57 31.57 31.57 0.2K
12:56 31.58 31.58 31.58 31.58 0.6K
12:58 31.52 31.56 31.52 31.56 1.3K
13:00 31.57 31.57 31.57 31.57 0.4K
13:02 31.53 31.53 31.51 31.51 10.2K
13:03 31.40 31.40 31.40 31.40 0.2K
13:05 31.37 31.37 31.37 31.37 0.4K
13:07 31.31 31.35 31.31 31.35 0.7K
13:08 31.25 31.25 31.23 31.23 2.1K
13:10 31.30 31.30 31.30 31.30 0.5K
13:13 31.26 31.26 31.26 31.26 0.5K
13:14 31.34 31.34 31.34 31.34 0.3K
13:16 31.32 31.33 31.32 31.33 2.6K
13:17 31.32 31.32 31.26 31.26 1.7K
13:19 31.28 31.28 31.28 31.28 0.2K
13:20 31.28 31.29 31.21 31.22 5.8K
13:23 31.27 31.27 31.27 31.27 1.6K
13:24 31.18 31.18 31.18 31.18 0.2K
13:26 31.40 31.40 31.29 31.29 0.4K
13:27 31.29 31.29 31.29 31.29 0.2K
13:28 31.29 31.29 31.29 31.29 0.4K
13:29 31.29 31.29 31.29 31.29 1.0K
13:33 31.31 31.31 31.31 31.31 0.1K
13:35 31.41 31.41 31.41 31.41 2.2K
13:37 31.42 31.42 31.42 31.42 3.6K
13:43 31.34 31.34 31.34 31.34 0.4K
13:46 31.33 31.33 31.33 31.33 1.6K
13:48 31.33 31.33 31.33 31.33 0.4K
13:50 31.33 31.39 31.33 31.39 0.4K
13:51 31.33 31.39 31.33 31.39 0.8K
13:52 31.39 31.39 31.39 31.39 0.1K
13:53 31.39 31.39 31.39 31.39 0.4K
13:54 31.39 31.39 31.39 31.39 0.5K
13:55 31.39 31.39 31.39 31.39 10.4K
13:56 31.40 31.40 31.23 31.23 8.6K
13:58 31.24 31.24 31.15 31.15 1.1K
14:00 31.22 31.22 31.22 31.22 1.4K
14:01 31.31 31.31 31.31 31.31 1.5K
14:08 31.22 31.22 31.22 31.22 1.3K
14:09 31.27 31.27 31.27 31.27 0.1K
14:10 31.23 31.23 31.22 31.23 1.4K
14:12 31.24 31.24 31.24 31.24 0.1K
14:13 31.20 31.20 31.18 31.18 1.5K
14:14 31.16 31.16 31.16 31.16 0.1K
14:15 31.21 31.21 31.21 31.21 1.3K
14:16 31.22 31.22 31.22 31.22 0.3K
14:19 31.22 31.22 31.22 31.22 0.3K
14:21 31.19 31.19 31.19 31.19 0.2K
14:22 31.18 31.18 31.11 31.11 1.5K
14:23 31.18 31.18 31.18 31.18 0.4K
14:25 31.07 31.07 31.07 31.07 0.8K
14:26 31.06 31.06 31.06 31.06 0.4K
14:27 31.02 31.02 31.02 31.02 2.4K
14:28 31.03 31.03 31.03 31.03 1.1K
14:32 31.02 31.02 31.02 31.02 0.3K
14:33 31.08 31.08 31.02 31.02 0.5K
14:35 31.02 31.02 31.02 31.02 0.1K
14:37 31.01 31.01 31.01 31.01 0.7K
14:39 31.02 31.02 30.92 30.92 5.2K
14:40 30.87 30.92 30.87 30.92 1.0K
14:42 30.97 30.97 30.87 30.87 1.7K
14:45 31.00 31.00 30.87 30.87 0.6K
14:46 31.00 31.00 31.00 31.00 1.3K
14:49 31.07 31.07 31.07 31.07 0.2K
14:51 31.09 31.09 31.09 31.09 0.7K
14:52 31.03 31.07 31.03 31.07 0.6K
14:54 31.05 31.05 31.05 31.05 0.9K
14:57 31.04 31.04 31.04 31.04 0.9K
15:01 31.05 31.05 31.05 31.05 0.2K
15:02 31.03 31.03 31.02 31.02 1.2K
15:04 31.02 31.02 30.99 31.00 5.2K
15:06 31.05 31.06 31.05 31.06 1.4K
15:07 31.09 31.09 31.09 31.09 1.3K
15:09 31.09 31.09 31.03 31.03 0.9K
15:10 31.09 31.10 31.09 31.10 1.5K
15:11 31.09 31.09 31.09 31.09 0.7K
15:13 31.06 31.06 31.06 31.06 1.2K
15:15 31.03 31.10 31.03 31.10 0.4K
15:16 31.10 31.10 31.10 31.10 0.9K
15:19 31.02 31.02 31.02 31.02 0.8K
15:20 31.02 31.02 31.02 31.02 0.6K
15:21 31.08 31.09 31.08 31.09 0.6K
15:22 31.10 31.11 31.10 31.11 2.7K
15:24 31.11 31.11 31.05 31.05 4.1K
15:25 31.11 31.11 31.11 31.11 0.9K
15:27 31.16 31.16 31.16 31.16 0.8K
15:28 31.18 31.18 31.18 31.18 1.4K
15:29 31.15 31.15 31.15 31.15 1.8K
15:30 31.19 31.19 31.19 31.19 0.4K
15:31 31.22 31.31 31.22 31.31 14.4K
15:32 31.39 31.39 31.39 31.39 6.8K
15:33 31.35 31.35 31.35 31.35 0.7K
15:34 31.37 31.37 31.37 31.37 1.0K
15:35 31.39 31.39 31.39 31.39 0.6K
15:36 31.39 31.39 31.39 31.39 2.3K
15:37 31.39 31.42 31.39 31.39 1.1K
15:38 31.39 31.39 31.39 31.39 1.9K
15:39 31.39 31.50 31.39 31.50 4.3K
15:40 31.45 31.45 31.45 31.45 4.5K
15:41 31.56 31.56 31.56 31.56 3.7K
15:42 31.57 31.57 31.57 31.57 0.7K
15:43 31.54 31.54 31.54 31.54 1.4K
15:44 31.57 31.57 31.57 31.57 0.6K
15:45 31.51 31.57 31.51 31.57 3.3K
15:46 31.56 31.60 31.56 31.60 2.5K
15:47 31.61 31.65 31.61 31.65 2.5K
15:48 31.64 31.64 31.64 31.64 3.0K
15:50 31.58 31.58 31.57 31.57 2.0K
15:51 31.56 31.60 31.56 31.60 5.8K
15:52 31.60 31.78 31.60 31.74 14.5K
15:54 31.74 31.78 31.74 31.76 2.7K
15:55 31.72 31.76 31.72 31.75 4.3K
15:56 31.75 31.75 31.72 31.73 7.0K
15:57 31.71 31.73 31.64 31.68 10.4K
15:58 31.69 31.69 31.64 31.64 4.5K
15:59 31.63 31.68 31.63 31.63 60.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available