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 33.91 33.94 33.87 33.93 15.6K
09:31 33.78 34.30 33.78 34.01 17.3K
09:32 34.02 34.30 34.02 34.30 1.6K
09:33 34.22 34.22 33.85 33.85 4.0K
09:34 33.93 34.02 33.77 33.81 2.4K
09:35 33.80 33.93 33.64 33.67 2.5K
09:36 33.67 33.67 33.38 33.38 10.5K
09:37 33.32 33.32 33.13 33.13 1.8K
09:38 33.28 33.28 33.28 33.28 0.3K
09:39 33.13 33.19 33.13 33.19 0.3K
09:40 33.18 33.30 33.17 33.27 0.9K
09:41 33.26 33.26 33.10 33.10 4.7K
09:42 33.17 33.17 33.03 33.05 11.2K
09:43 33.25 33.25 33.21 33.21 2.1K
09:44 33.29 33.46 33.29 33.46 2.1K
09:45 33.39 33.39 33.39 33.39 0.2K
09:46 33.56 33.79 33.56 33.79 2.4K
09:47 33.98 33.98 33.94 33.94 2.5K
09:48 34.18 34.18 33.91 34.11 2.6K
09:49 34.12 34.12 34.12 34.12 0.2K
09:50 34.12 34.17 34.05 34.05 2.0K
09:51 33.91 33.98 33.74 33.86 3.2K
09:52 33.74 33.74 33.74 33.74 0.4K
09:53 34.07 34.07 33.86 33.86 1.8K
09:54 34.03 34.03 33.87 33.87 3.2K
09:55 33.82 33.95 33.82 33.95 1.4K
09:56 33.95 33.95 33.82 33.82 1.2K
09:58 33.88 33.88 33.88 33.88 1.0K
09:59 33.93 33.93 33.93 33.93 0.4K
10:01 34.10 34.20 34.09 34.09 7.9K
10:02 33.94 33.94 33.94 33.94 1.2K
10:03 34.05 34.05 34.02 34.02 0.9K
10:04 34.03 34.03 33.94 33.94 0.5K
10:05 33.98 33.98 33.86 33.94 4.4K
10:06 33.97 33.97 33.94 33.94 1.2K
10:07 33.95 33.95 33.83 33.83 0.4K
10:08 33.89 33.89 33.78 33.78 0.3K
10:09 33.63 33.70 33.46 33.50 9.4K
10:10 33.53 33.53 33.53 33.53 0.6K
10:11 33.53 33.53 33.53 33.53 0.7K
10:13 33.23 33.23 33.18 33.18 1.2K
10:14 33.29 33.29 33.22 33.22 1.6K
10:15 33.23 33.23 33.00 33.11 10.4K
10:16 33.06 33.19 33.06 33.19 3.0K
10:17 33.18 33.41 33.18 33.34 2.6K
10:18 33.41 33.41 33.41 33.41 0.6K
10:19 33.39 33.50 33.39 33.39 1.5K
10:20 33.26 33.34 33.25 33.25 1.9K
10:21 33.17 33.22 32.87 32.87 7.1K
10:22 32.96 33.07 32.96 33.07 2.3K
10:23 32.95 33.07 32.83 32.83 13.1K
10:24 32.87 32.87 32.70 32.70 7.3K
10:25 32.56 32.56 32.55 32.55 1.6K
10:26 32.48 32.48 32.43 32.43 3.6K
10:27 32.55 32.63 32.54 32.60 3.5K
10:28 32.61 32.61 32.61 32.61 0.6K
10:29 32.62 32.62 32.60 32.60 0.5K
10:30 32.61 32.61 32.43 32.43 2.8K
10:31 32.64 32.64 32.58 32.60 2.4K
10:32 32.57 32.57 32.57 32.57 1.8K
10:34 32.57 32.57 32.57 32.57 1.1K
10:35 32.57 32.65 32.57 32.65 2.0K
10:36 32.66 32.66 32.66 32.66 1.0K
10:38 32.62 32.62 32.62 32.62 0.3K
10:39 32.62 32.62 32.62 32.62 0.5K
10:40 32.62 32.91 32.62 32.91 4.7K
10:41 32.89 32.89 32.81 32.81 0.4K
10:42 32.88 32.99 32.88 32.99 1.5K
10:43 32.92 32.96 32.92 32.96 0.9K
10:44 32.94 33.05 32.94 32.98 0.9K
10:45 32.88 32.89 32.88 32.89 2.0K
10:46 32.88 32.88 32.88 32.88 1.5K
10:49 33.05 33.05 33.05 33.05 3.0K
10:50 32.89 33.05 32.89 33.02 2.6K
10:51 32.81 32.84 32.78 32.78 4.3K
10:52 32.78 32.78 32.68 32.68 4.9K
10:53 32.60 32.69 32.55 32.55 2.2K
10:55 32.60 32.60 32.60 32.60 1.3K
10:56 32.46 32.57 32.46 32.57 0.2K
10:57 32.46 32.60 32.46 32.60 1.7K
10:58 32.61 32.61 32.52 32.52 2.0K
10:59 32.43 32.43 32.42 32.42 0.3K
11:00 32.38 32.38 32.38 32.38 2.5K
11:01 32.38 32.50 31.97 32.08 27.5K
11:02 31.98 32.15 31.98 32.07 5.3K
11:04 32.05 32.05 31.94 32.03 9.4K
11:05 31.69 31.95 31.61 31.61 12.8K
11:06 31.78 31.80 31.35 31.80 8.3K
11:07 31.68 31.80 31.67 31.80 5.0K
11:08 31.69 31.80 31.62 31.69 1.3K
11:09 31.72 31.72 31.72 31.71 0.6K
11:10 31.71 31.78 31.71 31.77 7.0K
11:11 31.82 31.82 31.56 31.56 4.1K
11:12 31.71 31.76 31.65 31.75 5.4K
11:13 31.66 31.66 31.60 31.60 5.6K
11:14 31.70 31.75 31.68 31.68 3.7K
11:15 31.65 31.65 31.65 31.65 0.6K
11:16 31.65 31.67 31.64 31.67 1.5K
11:17 31.67 31.67 31.65 31.65 3.5K
11:18 31.67 31.67 31.67 31.67 3.5K
11:19 31.67 31.67 31.67 31.67 3.3K
11:20 31.72 31.76 31.67 31.76 3.8K
11:21 31.68 31.75 31.68 31.68 2.6K
11:22 31.61 31.61 31.56 31.56 4.1K
11:23 31.67 31.82 31.67 31.82 4.4K
11:25 31.79 31.79 31.77 31.77 4.4K
11:26 31.78 31.91 31.69 31.88 7.3K
11:27 31.85 31.86 31.85 31.85 2.4K
11:28 31.85 31.85 31.75 31.75 1.0K
11:29 31.68 31.68 31.68 31.68 0.1K
11:30 31.66 31.77 31.66 31.77 1.2K
11:32 31.70 31.70 31.58 31.67 5.4K
11:33 31.50 31.50 31.50 31.50 0.6K
11:34 31.43 31.69 31.43 31.55 0.5K
11:35 31.47 31.47 31.47 31.47 0.1K
11:36 31.55 31.55 31.55 31.55 0.3K
11:37 31.45 31.45 31.45 31.45 0.5K
11:38 31.55 31.55 31.55 31.55 0.2K
11:39 31.61 31.64 31.52 31.53 1.6K
11:40 31.48 31.59 31.45 31.57 1.3K
11:41 31.68 31.68 31.45 31.45 1.2K
11:42 31.48 31.59 31.48 31.58 1.9K
11:43 31.54 31.60 31.54 31.60 2.9K
11:44 31.53 31.54 31.43 31.46 5.4K
11:45 31.53 31.53 31.53 31.53 3.0K
11:46 31.53 31.55 31.53 31.55 1.9K
11:47 31.54 31.54 31.53 31.53 2.1K
11:48 31.52 31.58 31.50 31.58 3.1K
11:49 31.52 31.53 31.47 31.47 1.4K
11:50 31.45 31.45 31.45 31.45 0.4K
11:51 31.53 31.53 31.46 31.46 2.3K
11:52 31.53 31.57 31.53 31.57 1.7K
11:54 31.43 31.52 31.43 31.52 3.3K
11:56 31.54 31.54 31.54 31.54 0.3K
11:57 31.65 31.66 31.65 31.66 3.3K
11:58 31.60 31.67 31.60 31.67 2.6K
11:59 31.68 31.76 31.68 31.76 1.9K
12:01 31.70 31.72 31.70 31.70 1.2K
12:02 31.72 31.72 31.72 31.72 1.3K
12:03 31.70 31.70 31.70 31.70 0.5K
12:04 31.70 31.70 31.70 31.70 0.4K
12:05 31.76 31.76 31.76 31.76 0.1K
12:06 31.72 31.72 31.72 31.72 1.7K
12:07 31.72 31.72 31.72 31.72 0.3K
12:08 31.67 31.67 31.67 31.67 0.6K
12:10 31.77 31.77 31.77 31.77 2.4K
12:13 31.92 32.00 31.92 31.95 5.2K
12:14 31.75 31.75 31.75 31.75 1.5K
12:15 31.77 31.77 31.77 31.77 1.1K
12:16 31.77 31.77 31.77 31.77 0.2K
12:17 31.76 31.76 31.75 31.75 0.8K
12:19 31.81 31.81 31.81 31.81 1.0K
12:21 31.70 31.70 31.70 31.70 0.3K
12:22 31.75 31.75 31.75 31.75 0.6K
12:23 31.79 31.80 31.79 31.80 1.5K
12:24 31.77 31.77 31.77 31.77 0.2K
12:25 31.83 31.83 31.83 31.83 0.7K
12:26 31.80 31.80 31.80 31.80 1.8K
12:27 31.75 31.75 31.75 31.75 0.6K
12:28 31.79 31.79 31.79 31.79 0.7K
12:31 31.71 31.75 31.71 31.75 0.7K
12:32 31.75 31.75 31.75 31.75 6.0K
12:33 31.73 31.73 31.73 31.73 0.9K
12:34 31.71 31.71 31.71 31.71 2.4K
12:35 31.55 31.60 31.55 31.60 2.2K
12:36 31.53 31.69 31.53 31.69 2.5K
12:38 31.71 31.73 31.71 31.73 2.0K
12:39 31.65 31.65 31.65 31.65 0.4K
12:40 31.77 31.78 31.77 31.78 0.7K
12:41 31.74 31.80 31.74 31.80 2.3K
12:43 31.79 31.79 31.79 31.79 1.5K
12:45 31.79 31.79 31.74 31.74 0.6K
12:47 31.68 31.68 31.68 31.68 0.1K
12:48 31.63 31.67 31.63 31.67 0.7K
12:49 31.80 31.80 31.67 31.67 0.7K
12:50 31.69 31.69 31.69 31.69 0.7K
12:53 31.67 31.67 31.67 31.67 0.6K
12:54 31.67 31.67 31.67 31.67 0.6K
12:55 31.69 31.69 31.66 31.66 0.4K
12:56 31.66 31.67 31.66 31.67 0.8K
12:57 31.73 31.73 31.73 31.73 1.3K
12:58 31.69 31.69 31.69 31.69 0.8K
12:59 31.77 31.77 31.77 31.77 0.5K
13:01 31.67 31.67 31.67 31.67 0.4K
13:02 31.67 31.67 31.67 31.67 0.3K
13:04 31.79 31.79 31.71 31.75 2.8K
13:06 31.75 31.75 31.75 31.75 0.4K
13:08 31.80 31.80 31.80 31.80 1.2K
13:09 31.81 31.83 31.81 31.83 1.2K
13:11 31.83 31.85 31.83 31.85 1.4K
13:12 31.90 31.95 31.90 31.95 8.6K
13:13 31.96 31.96 31.96 31.96 0.9K
13:14 32.00 32.00 32.00 32.00 1.4K
13:16 32.09 32.09 32.09 32.09 0.5K
13:17 31.96 31.96 31.96 31.96 0.4K
13:18 31.87 31.87 31.82 31.82 1.5K
13:23 31.88 31.88 31.88 31.88 1.2K
13:29 31.92 31.92 31.92 31.92 0.2K
13:30 31.85 31.85 31.85 31.85 0.3K
13:31 31.82 31.82 31.82 31.82 0.7K
13:33 31.85 31.85 31.84 31.84 0.4K
13:34 31.85 31.85 31.85 31.85 1.2K
13:35 31.85 31.85 31.85 31.85 0.4K
13:36 31.85 31.85 31.85 31.85 0.2K
13:37 31.90 31.90 31.90 31.90 0.3K
13:38 31.85 31.85 31.85 31.85 0.5K
13:40 31.85 31.93 31.85 31.93 4.2K
13:43 31.89 31.89 31.89 31.89 0.6K
13:45 31.97 32.12 31.97 32.12 4.0K
13:47 32.09 32.09 32.04 32.03 1.1K
13:50 32.12 32.25 32.12 32.25 6.4K
13:51 32.31 32.35 32.28 32.32 17.7K
13:52 32.29 32.29 32.29 32.29 0.7K
13:54 32.21 32.21 32.21 32.21 0.6K
13:57 32.29 32.29 32.20 32.20 2.8K
13:59 32.32 32.32 32.21 32.21 0.6K
14:01 32.29 32.29 32.29 32.28 0.1K
14:02 32.30 32.30 32.30 32.30 0.1K
14:03 32.29 32.29 32.29 32.28 0.7K
14:04 32.29 32.29 32.29 32.28 0.6K
14:05 32.29 32.38 32.29 32.28 0.9K
14:06 32.29 32.29 32.29 32.28 0.2K
14:07 32.09 32.09 32.05 32.05 2.1K
14:09 31.98 32.07 31.98 32.07 1.0K
14:10 32.07 32.08 32.07 32.08 1.6K
14:13 32.09 32.09 32.09 32.09 1.4K
14:14 32.00 32.01 32.00 32.01 2.6K
14:15 32.01 32.01 32.01 32.01 0.3K
14:16 32.00 32.00 32.00 32.00 3.5K
14:19 31.93 32.01 31.93 32.01 2.6K
14:20 31.66 31.67 31.66 31.67 8.8K
14:21 31.67 31.70 31.66 31.70 2.2K
14:22 31.67 31.90 31.67 31.90 5.5K
14:23 31.90 31.90 31.90 31.90 0.1K
14:24 32.02 32.02 31.97 31.97 4.8K
14:25 31.99 31.99 31.99 31.99 0.6K
14:26 32.05 32.05 32.05 32.05 0.1K
14:27 32.04 32.04 32.04 32.04 0.2K
14:28 32.00 32.00 31.99 31.99 0.9K
14:29 32.04 32.04 32.04 32.04 0.4K
14:30 31.95 31.96 31.95 31.96 0.6K
14:31 31.99 31.99 31.99 31.99 0.5K
14:32 32.04 32.09 32.04 32.09 2.5K
14:33 32.09 32.09 32.09 32.09 1.0K
14:34 32.14 32.14 32.14 32.14 0.2K
14:35 32.07 32.07 32.07 32.07 0.3K
14:37 32.08 32.08 32.08 32.08 0.7K
14:38 32.02 32.02 32.02 32.02 0.3K
14:40 32.03 32.03 32.00 32.00 1.1K
14:42 32.03 32.07 32.03 32.07 0.7K
14:43 32.10 32.10 32.10 32.10 0.9K
14:46 32.09 32.09 32.09 32.09 0.7K
14:48 32.04 32.04 32.04 32.04 0.7K
14:51 32.02 32.05 32.00 32.00 3.7K
14:54 32.04 32.07 32.04 32.07 0.5K
14:55 32.03 32.07 32.03 32.07 0.4K
14:56 32.02 32.02 32.02 32.02 1.6K
14:57 32.05 32.05 32.05 32.05 0.3K
14:58 32.01 32.01 32.01 32.01 1.1K
14:59 32.02 32.08 32.02 32.05 5.5K
15:00 32.05 32.05 32.05 32.05 1.3K
15:02 32.04 32.04 32.04 32.03 0.2K
15:03 32.04 32.04 32.01 32.01 2.4K
15:04 31.96 31.96 31.96 31.96 4.9K
15:05 31.97 31.97 31.92 31.92 0.5K
15:06 31.85 31.85 31.85 31.85 1.2K
15:07 31.86 31.86 31.81 31.81 1.6K
15:08 31.85 31.87 31.85 31.87 1.2K
15:09 31.87 31.87 31.87 31.87 0.4K
15:12 31.86 31.86 31.80 31.86 2.0K
15:16 31.85 31.90 31.85 31.90 1.5K
15:17 31.85 31.85 31.85 31.85 0.4K
15:18 31.96 31.96 31.90 31.90 2.5K
15:19 31.89 31.89 31.88 31.88 0.4K
15:20 31.89 32.06 31.89 32.06 2.6K
15:22 32.06 32.06 32.06 32.06 0.5K
15:23 31.97 31.97 31.94 31.94 3.9K
15:24 31.98 31.98 31.97 31.97 1.3K
15:26 31.99 31.99 31.97 31.97 7.9K
15:27 31.94 31.97 31.94 31.97 1.3K
15:28 31.96 32.07 31.96 32.07 4.4K
15:29 32.11 32.11 32.11 32.11 1.3K
15:30 32.09 32.09 32.09 32.09 1.4K
15:31 32.04 32.24 32.04 32.21 4.0K
15:32 32.14 32.14 32.14 32.14 4.9K
15:33 32.15 32.23 32.15 32.23 1.5K
15:34 32.21 32.21 32.19 32.19 2.1K
15:35 32.19 32.22 32.19 32.22 0.8K
15:36 32.22 32.22 32.22 32.22 0.7K
15:37 32.20 32.20 32.20 32.20 1.3K
15:38 32.22 32.22 32.17 32.20 2.5K
15:40 32.12 32.12 32.12 32.12 0.5K
15:41 32.21 32.21 32.15 32.15 1.1K
15:42 32.18 32.18 32.18 32.17 0.4K
15:43 32.22 32.27 32.22 32.24 2.7K
15:44 32.29 32.29 32.29 32.29 0.5K
15:45 32.27 32.27 32.24 32.26 1.0K
15:46 32.25 32.25 32.16 32.16 4.3K
15:47 32.12 32.12 32.12 32.12 0.3K
15:48 32.16 32.16 32.14 32.16 2.5K
15:49 32.22 32.26 32.20 32.24 4.0K
15:50 32.18 32.19 32.18 32.19 0.7K
15:51 32.18 32.22 32.18 32.19 1.8K
15:52 32.22 32.23 32.22 32.23 1.1K
15:53 32.26 32.26 32.08 32.10 14.6K
15:54 32.13 32.17 32.13 32.14 5.1K
15:55 32.14 32.17 32.13 32.14 3.3K
15:56 32.13 32.16 32.10 32.15 10.1K
15:57 32.14 32.14 32.10 32.11 4.4K
15:58 32.10 32.20 32.10 32.17 11.4K
15:59 32.17 32.21 32.13 32.17 78.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available