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 33.18 33.76 32.95 33.59 39.1K
09:31 33.76 33.80 33.32 33.32 12.5K
09:32 33.81 33.81 32.90 32.90 0.7K
09:33 33.32 33.32 32.26 32.26 14.9K
09:34 32.65 32.65 32.20 32.20 1.8K
09:35 32.42 32.98 32.42 32.84 6.4K
09:36 33.15 33.15 33.15 33.15 0.3K
09:37 32.80 32.80 32.80 32.80 1.2K
09:38 32.65 32.65 32.65 32.65 0.3K
09:39 32.65 32.88 32.65 32.74 1.7K
09:40 32.74 32.96 32.74 32.96 3.0K
09:41 32.79 33.13 32.79 33.06 3.7K
09:42 32.95 32.95 32.95 32.95 0.9K
09:45 32.95 33.13 32.90 32.90 4.0K
09:46 32.83 33.01 32.83 32.88 0.9K
09:47 32.80 33.21 32.80 32.99 0.8K
09:48 33.25 33.25 33.06 33.06 3.1K
09:49 33.26 33.38 33.14 33.38 2.7K
09:50 33.38 33.38 33.15 33.26 1.6K
09:51 33.31 33.35 33.31 33.35 0.7K
09:52 33.26 33.35 33.26 33.35 2.8K
09:53 33.29 33.29 33.29 33.29 1.1K
09:54 33.25 33.25 33.25 33.24 0.3K
09:55 33.26 33.36 33.26 33.36 1.2K
09:56 33.25 33.41 33.25 33.36 5.7K
09:57 33.27 33.27 33.27 33.27 0.2K
09:58 33.33 33.33 33.14 33.14 3.5K
09:59 33.12 33.12 32.77 32.77 2.0K
10:00 33.01 33.01 33.01 33.01 0.2K
10:01 33.01 33.01 33.01 33.01 0.3K
10:02 33.01 33.01 33.01 33.01 0.6K
10:03 33.08 33.08 32.95 33.07 0.6K
10:04 32.75 32.93 32.75 32.93 1.0K
10:05 33.06 33.06 33.06 33.06 1.7K
10:07 33.04 33.04 33.00 33.00 0.5K
10:08 33.22 33.22 33.22 33.22 3.5K
10:09 33.15 33.15 33.14 33.14 0.9K
10:10 33.20 33.20 33.09 33.15 1.3K
10:12 33.10 33.10 32.93 32.93 2.3K
10:13 32.90 32.90 32.75 32.77 5.5K
10:14 32.73 32.73 32.73 32.73 0.4K
10:15 32.61 32.79 32.61 32.73 1.6K
10:17 32.91 32.92 32.91 32.92 1.0K
10:18 33.02 33.02 33.02 33.02 1.6K
10:20 33.01 33.01 32.86 32.94 0.7K
10:21 32.88 32.88 32.88 32.88 2.1K
10:22 33.00 33.00 32.78 32.82 1.9K
10:23 32.82 32.82 32.82 32.82 0.5K
10:24 32.86 33.18 32.86 33.18 2.2K
10:25 33.07 33.07 33.07 33.07 0.3K
10:28 32.95 33.27 32.95 33.27 1.2K
10:30 33.13 33.13 33.13 33.13 0.1K
10:31 33.14 33.14 33.14 33.14 0.4K
10:32 33.08 33.08 33.04 33.07 2.6K
10:33 33.24 33.24 33.19 33.19 2.0K
10:37 33.20 33.20 33.20 33.20 0.3K
10:38 33.31 33.32 33.31 33.32 1.7K
10:39 33.20 33.32 33.20 33.25 1.9K
10:40 33.32 33.32 33.07 33.32 1.4K
10:41 33.20 33.32 33.20 33.32 0.7K
10:42 33.07 33.32 33.07 33.32 0.8K
10:43 33.24 33.24 33.14 33.20 0.7K
10:44 33.24 33.24 33.24 33.24 0.7K
10:45 33.21 33.32 33.21 33.32 0.5K
10:46 33.25 33.25 33.25 33.25 0.4K
10:47 33.21 33.32 33.18 33.32 0.8K
10:48 33.32 33.32 33.21 33.21 1.1K
10:49 33.30 33.30 33.20 33.20 0.7K
10:50 33.11 33.20 33.11 33.20 1.2K
10:51 33.16 33.16 33.16 33.16 2.4K
10:52 33.16 33.20 33.16 33.20 0.8K
10:53 33.23 33.49 33.23 33.40 4.4K
10:54 33.40 33.52 33.39 33.39 3.5K
10:55 33.50 33.50 33.29 33.29 3.1K
10:56 33.40 33.40 33.27 33.27 1.3K
10:57 33.37 33.49 33.37 33.38 1.7K
10:59 33.30 33.38 33.30 33.37 1.4K
11:00 33.38 33.49 33.38 33.38 2.4K
11:01 33.38 33.78 33.38 33.43 20.8K
11:02 33.62 33.62 33.62 33.62 0.5K
11:03 33.44 33.44 33.44 33.44 0.1K
11:04 33.44 33.44 33.44 33.44 3.6K
11:05 33.46 33.46 33.46 33.46 0.3K
11:06 33.38 33.38 33.26 33.26 1.8K
11:07 33.09 33.35 33.09 33.35 3.1K
11:08 33.35 33.35 33.35 33.35 0.3K
11:09 33.21 33.21 33.07 33.07 0.3K
11:10 33.21 33.35 33.21 33.35 0.4K
11:11 33.35 33.35 33.21 33.21 1.5K
11:12 33.35 33.35 33.21 33.35 2.0K
11:13 33.21 33.21 33.21 33.21 0.4K
11:15 33.21 33.35 33.21 33.35 1.4K
11:16 33.24 33.24 33.22 33.22 0.6K
11:17 33.12 33.23 33.12 33.23 0.6K
11:18 33.23 33.23 33.23 33.23 0.6K
11:19 33.16 33.32 33.16 33.32 1.3K
11:20 33.36 33.36 33.29 33.29 6.6K
11:23 33.25 33.45 33.25 33.41 2.4K
11:24 33.45 33.45 33.45 33.45 1.2K
11:25 33.36 33.36 33.36 33.36 0.7K
11:26 33.45 33.45 33.45 33.45 0.6K
11:27 33.45 33.45 33.45 33.45 0.5K
11:28 33.45 33.45 33.45 33.45 1.1K
11:29 33.51 33.51 33.51 33.51 0.1K
11:30 33.45 33.45 33.45 33.45 0.2K
11:31 33.45 33.45 33.45 33.45 0.1K
11:32 33.45 33.45 33.45 33.45 0.4K
11:33 33.45 33.45 33.45 33.45 0.3K
11:34 33.45 33.53 33.45 33.45 0.8K
11:35 33.45 33.45 33.45 33.45 0.3K
11:36 33.45 33.52 33.45 33.45 1.8K
11:37 33.45 33.45 33.45 33.45 0.8K
11:38 33.50 33.50 33.50 33.50 0.2K
11:39 33.46 33.46 33.45 33.45 1.0K
11:40 33.45 33.49 33.42 33.42 8.6K
11:41 33.45 33.45 33.45 33.45 0.6K
11:42 33.41 33.41 33.41 33.41 0.9K
11:43 33.41 33.45 33.41 33.45 1.3K
11:46 33.44 33.49 33.44 33.49 0.5K
11:47 33.46 33.46 33.46 33.46 2.9K
11:49 33.39 33.46 33.39 33.46 0.5K
11:50 33.41 33.41 33.32 33.32 4.9K
11:51 33.17 33.17 33.17 33.17 0.6K
11:52 33.13 33.13 33.09 33.09 5.9K
11:53 33.03 33.03 32.91 32.91 4.9K
11:54 32.91 33.04 32.91 33.04 4.6K
11:55 32.92 32.92 32.92 32.92 0.4K
11:56 33.03 33.03 33.03 33.03 0.3K
11:57 33.04 33.04 33.04 33.04 1.8K
11:58 33.01 33.01 33.01 33.01 0.1K
11:59 33.06 33.06 33.01 33.01 0.4K
12:00 33.07 33.07 33.07 33.06 0.5K
12:01 32.96 32.96 32.96 32.96 0.2K
12:02 33.02 33.07 33.02 33.02 0.6K
12:03 32.96 33.07 32.96 33.07 0.8K
12:04 33.07 33.24 33.02 33.02 9.9K
12:05 33.02 33.03 33.02 33.03 1.9K
12:06 33.05 33.05 33.05 33.05 0.8K
12:08 33.05 33.05 33.05 33.05 0.6K
12:09 32.98 32.98 32.98 32.98 0.5K
12:10 33.02 33.08 33.02 33.08 0.8K
12:11 33.13 33.13 33.13 33.13 0.9K
12:12 33.07 33.12 33.07 33.12 0.6K
12:13 33.11 33.11 33.11 33.11 0.1K
12:14 33.18 33.20 33.18 33.20 2.0K
12:15 33.30 33.30 33.23 33.23 33.3K
12:16 33.21 33.33 33.20 33.33 3.4K
12:17 33.35 33.35 33.31 33.31 2.2K
12:19 33.23 33.23 33.23 33.23 1.2K
12:20 33.06 33.15 33.06 33.15 3.3K
12:21 33.07 33.07 32.96 32.96 8.2K
12:22 33.01 33.06 32.98 33.06 5.0K
12:23 33.28 33.28 33.28 33.28 1.0K
12:24 33.16 33.16 33.16 33.16 0.5K
12:26 33.09 33.18 33.09 33.18 0.4K
12:28 33.30 33.30 33.30 33.30 1.7K
12:29 33.30 33.30 33.30 33.30 0.4K
12:30 33.37 33.37 33.37 33.37 0.6K
12:31 33.33 33.33 33.33 33.33 1.1K
12:32 33.38 33.38 33.38 33.38 0.8K
12:33 33.44 33.44 33.44 33.44 0.7K
12:34 33.43 33.49 33.43 33.45 0.9K
12:35 33.51 33.60 33.51 33.60 3.4K
12:36 33.52 33.52 33.52 33.52 1.7K
12:37 33.49 33.49 33.49 33.49 0.3K
12:38 33.38 33.38 33.38 33.38 1.1K
12:40 33.46 33.46 33.46 33.46 0.2K
12:41 33.34 33.36 33.34 33.34 2.2K
12:42 33.34 33.34 33.34 33.34 0.6K
12:43 33.38 33.38 33.38 33.38 0.9K
12:44 33.25 33.25 33.19 33.19 3.4K
12:45 33.30 33.30 33.30 33.30 0.3K
12:46 33.18 33.18 33.18 33.18 0.3K
12:47 33.23 33.23 33.23 33.23 0.1K
12:49 33.23 33.23 33.23 33.23 0.2K
12:50 33.15 33.15 33.15 33.15 2.9K
12:51 33.25 33.25 33.24 33.24 1.1K
12:52 33.27 33.27 33.27 33.27 1.0K
12:53 33.35 33.35 33.34 33.34 0.9K
12:54 33.36 33.40 33.36 33.40 0.9K
12:57 33.42 33.42 33.42 33.42 0.6K
12:58 33.31 33.42 33.31 33.42 3.9K
12:59 33.34 33.34 33.34 33.34 0.2K
13:00 33.35 33.35 33.35 33.35 0.4K
13:01 33.42 33.42 33.40 33.40 0.3K
13:02 33.53 33.58 33.53 33.58 5.7K
13:03 33.50 33.50 33.47 33.47 2.0K
13:04 33.44 33.44 33.44 33.44 0.3K
13:05 33.49 33.54 33.49 33.54 0.9K
13:06 33.56 33.57 33.52 33.57 1.3K
13:08 33.56 33.65 33.56 33.65 2.7K
13:09 33.67 33.69 33.67 33.69 1.0K
13:10 33.71 33.89 33.71 33.86 4.2K
13:11 33.91 33.91 33.79 33.79 5.7K
13:12 33.80 33.81 33.75 33.75 1.8K
13:13 33.87 33.87 33.87 33.87 0.8K
13:14 33.82 33.82 33.81 33.81 1.7K
13:15 33.86 33.86 33.86 33.86 0.4K
13:16 33.82 33.85 33.82 33.85 0.9K
13:17 33.87 33.87 33.87 33.87 0.9K
13:18 33.87 33.87 33.65 33.65 2.7K
13:19 33.58 33.58 33.55 33.55 1.7K
13:23 33.50 33.51 33.50 33.51 0.5K
13:24 33.47 33.47 33.47 33.47 0.3K
13:25 33.47 33.47 33.47 33.47 0.1K
13:26 33.51 33.51 33.50 33.49 2.0K
13:27 33.53 33.55 33.53 33.55 2.3K
13:28 33.62 33.62 33.62 33.62 1.2K
13:30 33.67 33.67 33.67 33.67 0.6K
13:31 33.63 33.63 33.63 33.63 0.1K
13:33 33.63 33.63 33.57 33.57 0.6K
13:34 33.60 33.66 33.60 33.66 1.1K
13:35 33.56 33.61 33.56 33.60 0.4K
13:36 33.61 33.61 33.61 33.61 0.2K
13:37 33.61 33.61 33.55 33.55 0.9K
13:38 33.55 33.55 33.55 33.55 0.2K
13:39 33.53 33.56 33.53 33.56 1.2K
13:40 33.55 33.55 33.55 33.55 0.3K
13:41 33.52 33.52 33.52 33.52 1.0K
13:42 33.54 33.54 33.47 33.50 5.7K
13:43 33.55 33.59 33.55 33.59 2.5K
13:44 33.58 33.58 33.58 33.58 0.5K
13:45 33.62 33.62 33.62 33.62 0.3K
13:46 33.58 33.58 33.58 33.58 0.4K
13:47 33.58 33.58 33.51 33.51 4.5K
13:48 33.51 33.58 33.50 33.58 3.5K
13:51 33.66 33.66 33.61 33.61 3.9K
13:53 33.66 33.66 33.66 33.66 0.7K
13:55 33.64 33.64 33.64 33.64 0.3K
13:58 33.70 33.70 33.63 33.66 1.4K
14:00 33.57 33.66 33.57 33.66 0.4K
14:01 33.64 33.65 33.64 33.65 0.3K
14:03 33.65 33.72 33.64 33.72 1.6K
14:06 33.68 33.68 33.68 33.68 0.8K
14:07 33.69 33.76 33.69 33.76 2.0K
14:09 33.79 33.79 33.79 33.79 0.7K
14:11 33.76 33.76 33.69 33.69 0.9K
14:12 33.86 33.86 33.73 33.73 2.7K
14:13 33.63 33.63 33.63 33.63 0.9K
14:16 33.53 33.53 33.53 33.53 0.2K
14:17 33.50 33.50 33.28 33.28 4.1K
14:18 33.27 33.27 33.27 33.27 0.3K
14:19 33.16 33.16 33.16 33.16 1.3K
14:20 33.10 33.10 33.10 33.10 0.3K
14:21 32.99 32.99 32.99 32.99 11.9K
14:22 32.99 32.99 32.99 32.99 0.8K
14:23 32.99 32.99 32.87 32.87 1.4K
14:24 32.95 33.03 32.89 32.97 3.6K
14:25 33.07 33.07 33.07 33.07 1.1K
14:26 33.07 33.07 33.07 33.07 2.2K
14:28 33.09 33.09 33.02 33.02 0.5K
14:29 33.02 33.02 33.02 33.02 0.3K
14:30 33.02 33.02 32.95 32.95 0.5K
14:31 33.02 33.07 33.02 33.07 4.2K
14:32 33.05 33.05 33.05 33.05 0.6K
14:33 33.06 33.15 33.06 33.06 0.9K
14:34 33.13 33.13 33.13 33.13 1.3K
14:35 33.22 33.22 33.16 33.16 0.7K
14:37 33.19 33.19 33.13 33.13 1.0K
14:39 33.16 33.16 33.16 33.16 0.6K
14:41 33.21 33.21 33.19 33.19 1.4K
14:43 33.19 33.22 33.19 33.22 1.5K
14:45 33.19 33.19 33.19 33.19 0.7K
14:48 33.24 33.24 33.20 33.20 0.6K
14:49 33.19 33.19 33.19 33.19 0.4K
14:50 33.16 33.16 33.16 33.16 0.4K
14:51 33.21 33.21 33.13 33.13 2.6K
14:52 33.13 33.19 33.13 33.19 4.6K
14:53 33.22 33.22 33.18 33.17 2.3K
14:55 33.26 33.26 33.26 33.26 0.9K
14:57 33.29 33.31 33.29 33.29 1.4K
14:58 33.28 33.28 33.28 33.28 2.8K
15:02 33.27 33.28 33.26 33.28 1.9K
15:04 33.29 33.30 33.29 33.30 1.2K
15:05 33.24 33.24 33.10 33.13 2.7K
15:06 33.08 33.08 33.08 33.08 0.2K
15:07 33.08 33.08 33.08 33.08 0.6K
15:09 33.00 33.00 33.00 33.00 0.8K
15:11 33.13 33.15 33.13 33.15 2.3K
15:13 33.21 33.21 33.21 33.21 1.8K
15:16 33.23 33.23 33.23 33.23 0.1K
15:17 33.27 33.31 33.26 33.26 1.1K
15:18 33.28 33.28 33.28 33.28 0.2K
15:19 33.29 33.29 33.29 33.29 0.3K
15:20 33.30 33.30 33.26 33.26 0.5K
15:21 33.20 33.28 33.20 33.28 1.1K
15:24 33.36 33.36 33.36 33.36 1.5K
15:25 33.36 33.36 33.36 33.35 0.1K
15:27 33.45 33.48 33.45 33.48 2.0K
15:29 33.45 33.45 33.45 33.45 0.3K
15:30 33.45 33.46 33.45 33.46 0.9K
15:32 33.46 33.53 33.46 33.53 2.1K
15:34 33.67 33.73 33.67 33.68 4.6K
15:35 33.75 33.75 33.69 33.74 1.0K
15:36 33.80 33.80 33.80 33.80 0.2K
15:37 33.78 33.82 33.78 33.82 3.1K
15:38 33.82 33.82 33.80 33.80 2.3K
15:39 33.80 33.83 33.80 33.83 1.8K
15:41 33.83 33.85 33.83 33.85 3.5K
15:42 33.90 33.90 33.90 33.90 1.7K
15:43 33.91 33.94 33.90 33.90 1.8K
15:44 33.93 33.95 33.91 33.91 5.0K
15:45 33.95 33.95 33.87 33.87 3.7K
15:46 33.92 33.92 33.85 33.85 8.4K
15:47 33.85 33.85 33.83 33.83 2.2K
15:48 33.83 33.92 33.83 33.87 7.4K
15:49 33.88 33.92 33.86 33.90 5.1K
15:50 33.92 33.92 33.74 33.74 5.2K
15:51 33.69 33.71 33.66 33.68 2.6K
15:52 33.65 33.71 33.65 33.71 3.5K
15:53 33.76 33.76 33.69 33.70 4.3K
15:54 33.69 33.71 33.66 33.66 4.4K
15:55 33.59 33.62 33.52 33.62 4.6K
15:56 33.64 33.64 33.49 33.51 5.1K
15:57 33.52 33.52 33.48 33.48 8.5K
15:58 33.54 33.59 33.54 33.57 18.3K
15:59 33.57 33.62 33.56 33.56 90.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available