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 33.17 33.45 33.13 33.13 31.1K
09:31 33.09 33.11 33.09 33.10 2.3K
09:32 33.16 33.16 33.16 33.16 0.1K
09:33 33.16 33.20 32.94 33.20 2.7K
09:34 33.20 33.20 33.20 33.20 0.4K
09:35 33.10 33.10 32.94 32.94 1.6K
09:36 32.61 32.61 32.49 32.49 4.0K
09:37 32.83 32.83 32.55 32.55 0.6K
09:38 32.37 32.44 32.34 32.44 2.6K
09:39 32.44 32.44 32.34 32.34 0.5K
09:40 32.44 32.44 32.44 32.44 0.5K
09:41 32.20 32.20 32.20 32.20 1.5K
09:42 32.38 32.55 32.37 32.55 2.0K
09:43 32.70 32.70 32.70 32.70 4.5K
09:44 32.66 32.69 32.66 32.69 1.7K
09:45 32.83 32.83 32.83 32.83 0.4K
09:46 32.80 32.80 32.80 32.79 0.2K
09:47 32.68 32.81 32.68 32.81 0.6K
09:48 32.81 32.84 32.81 32.84 1.7K
09:49 32.77 32.77 32.57 32.57 1.5K
09:50 32.79 32.79 32.72 32.72 0.7K
09:51 32.74 32.87 32.56 32.56 1.3K
09:52 32.47 32.87 32.46 32.59 4.4K
09:53 32.51 32.51 32.50 32.50 0.6K
09:54 32.50 32.50 32.50 32.50 1.0K
09:55 32.22 32.40 32.22 32.40 11.6K
09:56 32.17 32.17 32.07 32.07 0.5K
09:57 32.16 32.34 32.16 32.29 7.2K
09:58 32.31 32.31 31.92 31.92 5.0K
09:59 31.93 31.93 31.93 31.93 0.8K
10:00 32.05 32.05 32.02 32.05 1.6K
10:01 31.90 31.90 31.90 31.90 1.9K
10:02 31.95 31.95 31.81 31.85 8.2K
10:03 31.74 31.83 31.74 31.83 0.9K
10:04 31.70 31.78 31.70 31.78 2.3K
10:05 31.72 31.92 31.72 31.72 0.8K
10:06 31.80 31.94 31.80 31.94 1.5K
10:07 31.80 31.80 31.79 31.79 0.9K
10:08 31.57 31.63 31.57 31.63 1.8K
10:09 31.68 31.76 31.66 31.76 1.0K
10:10 31.68 31.76 31.68 31.74 3.1K
10:11 31.76 31.76 31.76 31.76 0.4K
10:12 31.70 31.70 31.69 31.69 0.7K
10:13 31.69 31.69 31.69 31.69 1.0K
10:14 31.79 31.85 31.79 31.85 2.0K
10:15 31.81 31.95 31.81 31.95 2.6K
10:17 31.84 31.84 31.84 31.84 0.3K
10:18 31.71 31.71 31.71 31.71 2.9K
10:19 31.83 31.95 31.83 31.95 3.1K
10:20 31.91 31.92 31.91 31.92 0.5K
10:21 31.93 31.96 31.93 31.96 3.7K
10:22 31.98 32.06 31.84 31.84 1.2K
10:23 31.85 31.95 31.84 31.95 1.8K
10:24 31.87 31.95 31.85 31.85 0.6K
10:25 31.95 31.95 31.95 31.95 1.1K
10:26 31.92 31.92 31.92 31.92 0.7K
10:27 31.85 31.85 31.58 31.60 3.6K
10:28 31.57 31.60 31.51 31.60 4.5K
10:29 31.69 31.77 31.69 31.77 3.1K
10:31 31.50 31.74 31.50 31.74 1.4K
10:32 31.63 31.63 31.63 31.63 0.7K
10:33 31.63 31.63 31.63 31.63 0.4K
10:34 31.63 31.63 31.63 31.63 0.4K
10:35 31.63 31.63 31.63 31.63 0.3K
10:36 31.63 31.63 31.63 31.63 1.2K
10:37 31.57 31.57 31.57 31.57 0.4K
10:38 31.50 31.50 31.50 31.50 0.6K
10:39 31.55 31.60 31.55 31.60 0.7K
10:40 31.63 31.75 31.63 31.70 1.3K
10:41 31.53 31.53 31.50 31.50 0.5K
10:42 31.62 31.63 31.62 31.63 1.1K
10:43 31.60 31.60 31.60 31.60 0.4K
10:44 31.59 31.60 31.50 31.50 3.4K
10:45 31.51 31.51 31.51 31.51 0.4K
10:47 31.59 31.59 31.51 31.58 1.8K
10:48 31.55 31.55 31.55 31.55 0.3K
10:49 31.64 31.69 31.64 31.69 2.5K
10:52 31.66 31.66 31.65 31.65 0.3K
10:53 31.70 31.70 31.70 31.70 0.3K
10:54 31.71 31.79 31.71 31.74 1.3K
10:55 31.74 31.83 31.74 31.83 1.5K
10:57 31.86 31.86 31.86 31.86 0.4K
10:58 31.86 31.93 31.86 31.93 0.6K
10:59 31.93 31.93 31.86 31.86 1.0K
11:00 31.86 31.86 31.86 31.86 0.5K
11:01 31.96 31.96 31.96 31.96 1.6K
11:02 31.93 32.01 31.93 32.01 0.4K
11:03 31.93 32.01 31.93 32.01 2.0K
11:05 32.05 32.05 32.05 32.05 0.7K
11:07 31.97 31.97 31.97 31.97 0.2K
11:08 31.90 31.90 31.88 31.88 1.1K
11:09 31.96 32.02 31.96 32.02 1.1K
11:11 32.03 32.03 32.03 32.03 0.8K
11:12 32.01 32.12 32.01 32.12 1.2K
11:13 32.10 32.10 32.10 32.10 0.4K
11:14 31.96 31.96 31.96 31.96 2.2K
11:15 32.03 32.03 32.03 32.03 0.5K
11:17 31.91 31.91 31.89 31.89 2.1K
11:20 32.12 32.12 32.12 32.12 0.4K
11:22 31.91 31.91 31.90 31.90 0.6K
11:23 32.01 32.02 32.01 32.02 3.0K
11:25 32.06 32.06 32.06 32.06 1.1K
11:28 32.08 32.08 32.08 32.08 0.4K
11:29 32.09 32.09 32.09 32.09 0.6K
11:31 32.06 32.06 32.02 32.02 1.2K
11:32 32.07 32.07 32.07 32.07 1.5K
11:33 32.01 32.01 31.94 31.94 2.2K
11:35 31.87 31.89 31.87 31.89 3.3K
11:36 31.90 31.93 31.90 31.93 1.7K
11:38 31.91 31.91 31.83 31.83 8.6K
11:39 31.89 31.91 31.89 31.89 1.4K
11:40 31.90 32.02 31.90 32.02 3.9K
11:41 32.03 32.03 32.03 32.03 1.1K
11:43 31.96 32.12 31.96 32.12 0.9K
11:44 32.04 32.04 32.04 32.03 0.1K
11:45 32.07 32.07 32.07 32.07 0.3K
11:46 31.95 32.12 31.95 32.05 1.6K
11:47 32.05 32.05 32.05 32.05 3.9K
11:48 32.13 32.22 32.13 32.22 2.4K
11:49 32.22 32.22 32.22 32.22 1.1K
11:50 32.10 32.10 32.10 32.10 0.9K
11:52 32.15 32.15 32.15 32.15 1.5K
11:53 32.04 32.12 32.04 32.12 3.5K
11:54 32.08 32.08 32.07 32.07 1.1K
11:55 32.11 32.11 32.11 32.10 2.0K
11:57 32.16 32.16 32.16 32.16 0.5K
11:58 32.09 32.09 32.09 32.09 0.7K
11:59 32.05 32.06 32.05 32.06 0.9K
12:00 31.95 31.95 31.95 31.95 1.9K
12:01 31.95 31.95 31.95 31.95 0.2K
12:03 32.04 32.04 31.97 31.97 1.7K
12:04 32.12 32.12 32.12 32.12 0.3K
12:06 32.04 32.04 31.86 32.00 11.1K
12:07 31.90 31.90 31.90 31.90 0.7K
12:08 31.90 31.92 31.90 31.92 0.2K
12:09 31.81 31.81 31.73 31.75 2.8K
12:10 31.78 31.78 31.78 31.78 0.7K
12:11 31.78 31.78 31.78 31.78 1.4K
12:13 31.71 31.79 31.71 31.79 0.8K
12:14 31.79 31.79 31.79 31.79 2.9K
12:15 31.78 31.78 31.72 31.78 2.7K
12:16 31.99 31.99 31.99 31.99 0.1K
12:17 32.00 32.10 32.00 32.10 5.8K
12:20 32.23 32.23 32.20 32.20 1.8K
12:21 32.13 32.13 32.13 32.13 0.7K
12:23 32.20 32.20 32.13 32.16 2.7K
12:25 32.25 32.25 32.25 32.25 0.2K
12:26 32.16 32.16 32.16 32.16 0.7K
12:28 32.29 32.29 32.29 32.29 1.4K
12:29 32.23 32.23 32.23 32.23 3.0K
12:33 32.24 32.24 32.24 32.24 0.2K
12:35 32.15 32.19 32.15 32.19 1.3K
12:38 32.14 32.14 32.14 32.14 1.1K
12:39 32.16 32.16 32.16 32.16 0.7K
12:42 32.25 32.25 32.25 32.25 1.4K
12:43 32.24 32.24 32.24 32.24 0.4K
12:44 32.27 32.32 32.27 32.32 0.6K
12:45 32.32 32.33 32.32 32.33 1.2K
12:47 32.45 32.45 32.37 32.37 4.2K
12:51 32.32 32.32 32.30 32.30 0.8K
12:52 32.29 32.29 32.29 32.29 0.5K
12:53 32.35 32.39 32.35 32.39 1.2K
12:54 32.36 32.36 32.36 32.36 1.2K
12:56 32.38 32.38 32.38 32.38 1.0K
12:57 32.36 32.36 32.14 32.14 6.3K
12:59 32.06 32.06 32.06 32.06 0.4K
13:00 32.08 32.08 32.08 32.08 1.2K
13:01 32.09 32.09 32.09 32.09 0.4K
13:03 32.09 32.09 32.09 32.09 0.4K
13:04 32.09 32.09 32.09 32.09 0.6K
13:05 32.16 32.21 32.16 32.21 1.7K
13:08 32.29 32.30 32.29 32.30 1.9K
13:09 32.30 32.30 32.30 32.30 0.5K
13:10 32.30 32.30 32.30 32.30 0.2K
13:11 32.30 32.30 32.19 32.19 2.2K
13:13 32.25 32.25 32.25 32.25 0.2K
13:14 32.29 32.29 32.26 32.26 1.2K
13:16 32.25 32.25 32.25 32.25 2.2K
13:22 32.19 32.24 32.19 32.24 0.5K
13:23 32.19 32.22 32.19 32.22 2.1K
13:24 32.34 32.34 32.34 32.34 2.7K
13:25 32.39 32.44 32.39 32.44 0.8K
13:26 32.38 32.38 32.38 32.38 0.2K
13:27 32.38 32.38 32.38 32.38 0.3K
13:28 32.47 32.47 32.47 32.47 0.9K
13:29 32.49 32.49 32.49 32.49 0.4K
13:30 32.49 32.49 32.49 32.49 0.3K
13:31 32.44 32.49 32.44 32.49 1.5K
13:33 32.47 32.47 32.47 32.47 0.3K
13:34 32.50 32.50 32.50 32.50 0.1K
13:35 32.50 32.50 32.42 32.42 3.3K
13:36 32.43 32.43 32.42 32.42 1.0K
13:37 32.36 32.36 32.36 32.36 0.6K
13:39 32.37 32.37 32.37 32.37 0.8K
13:40 32.43 32.43 32.43 32.43 0.4K
13:41 32.43 32.43 32.43 32.43 2.9K
13:42 32.43 32.43 32.27 32.27 2.2K
13:44 32.37 32.37 32.37 32.37 2.3K
13:47 32.30 32.30 32.22 32.22 0.6K
13:48 32.23 32.23 32.22 32.22 3.1K
13:49 32.14 32.21 32.14 32.21 1.7K
13:50 32.20 32.20 32.20 32.20 1.7K
13:53 32.21 32.23 32.21 32.23 2.7K
13:55 32.22 32.22 32.21 32.21 1.1K
13:56 32.21 32.21 32.21 32.21 0.5K
13:57 32.28 32.28 32.27 32.27 2.6K
13:58 32.33 32.33 32.33 32.33 0.3K
14:00 32.22 32.33 32.22 32.33 3.7K
14:01 32.30 32.30 32.30 32.30 2.0K
14:03 32.37 32.37 32.37 32.37 0.5K
14:05 32.43 32.43 32.40 32.40 0.7K
14:06 32.47 32.47 32.47 32.47 2.4K
14:10 32.39 32.39 32.39 32.39 0.5K
14:11 32.39 32.43 32.39 32.43 0.6K
14:14 32.44 32.44 32.44 32.44 0.4K
14:16 32.31 32.31 32.27 32.27 2.4K
14:18 32.30 32.40 32.30 32.40 2.4K
14:19 32.24 32.24 32.24 32.24 0.8K
14:21 32.29 32.31 32.29 32.31 2.6K
14:24 32.30 32.30 32.17 32.17 2.7K
14:25 32.19 32.29 32.19 32.29 0.9K
14:26 32.20 32.20 32.20 32.20 1.5K
14:28 32.20 32.20 32.20 32.20 0.9K
14:29 32.20 32.26 32.20 32.26 1.6K
14:30 32.20 32.20 32.20 32.20 1.0K
14:32 32.20 32.20 32.20 32.20 0.2K
14:33 32.20 32.25 32.20 32.25 2.2K
14:34 32.18 32.18 32.18 32.18 1.6K
14:35 32.24 32.24 32.24 32.24 1.1K
14:37 32.29 32.36 32.29 32.36 0.8K
14:38 32.33 32.33 32.33 32.33 0.8K
14:41 32.36 32.38 32.36 32.38 1.9K
14:42 32.40 32.40 32.40 32.40 0.2K
14:43 32.43 32.43 32.43 32.43 0.8K
14:44 32.40 32.40 32.40 32.40 0.1K
14:45 32.43 32.43 32.43 32.43 0.3K
14:46 32.40 32.40 32.40 32.40 0.7K
14:47 32.44 32.44 32.44 32.44 0.4K
14:48 32.31 32.31 32.31 32.31 4.0K
14:52 32.28 32.28 32.28 32.28 0.2K
14:53 32.28 32.38 32.28 32.38 0.8K
14:55 32.30 32.30 32.30 32.30 0.5K
14:57 32.30 32.30 32.30 32.30 0.9K
14:59 32.29 32.29 32.27 32.27 2.3K
15:00 32.30 32.30 32.30 32.30 0.4K
15:01 32.33 32.33 32.33 32.33 1.3K
15:02 32.35 32.35 32.35 32.35 0.4K
15:03 32.24 32.24 32.24 32.24 0.5K
15:06 32.23 32.35 32.23 32.35 2.5K
15:07 32.21 32.24 32.21 32.24 1.1K
15:08 32.21 32.21 32.17 32.20 5.0K
15:09 32.25 32.25 32.25 32.25 1.6K
15:10 32.19 32.25 32.19 32.25 1.1K
15:12 32.25 32.25 32.25 32.25 0.3K
15:13 32.26 32.32 32.19 32.32 2.8K
15:14 32.31 32.31 32.31 32.31 0.6K
15:15 32.31 32.31 32.31 32.31 1.8K
15:16 32.31 32.31 32.31 32.31 0.4K
15:17 32.27 32.27 32.27 32.27 0.8K
15:18 32.29 32.29 32.29 32.29 1.1K
15:19 32.25 32.39 32.25 32.39 2.5K
15:20 32.35 32.42 32.35 32.36 3.7K
15:21 32.38 32.38 32.33 32.33 2.2K
15:22 32.40 32.40 32.40 32.40 1.3K
15:24 32.44 32.44 32.40 32.40 0.3K
15:25 32.45 32.45 32.44 32.45 2.8K
15:26 32.46 32.46 32.46 32.46 0.5K
15:27 32.44 32.44 32.39 32.39 1.8K
15:28 32.38 32.41 32.38 32.41 0.7K
15:29 32.48 32.48 32.39 32.39 1.5K
15:30 32.43 32.43 32.43 32.43 0.5K
15:31 32.43 32.43 32.42 32.42 2.1K
15:32 32.38 32.40 32.38 32.40 3.1K
15:33 32.45 32.45 32.45 32.45 2.3K
15:34 32.43 32.43 32.42 32.42 1.9K
15:35 32.43 32.44 32.43 32.44 1.1K
15:36 32.36 32.43 32.36 32.42 1.5K
15:37 32.49 32.49 32.46 32.49 3.7K
15:38 32.49 32.50 32.43 32.48 3.4K
15:39 32.50 32.52 32.50 32.52 0.9K
15:40 32.57 32.57 32.57 32.57 0.9K
15:41 32.56 32.64 32.56 32.62 2.6K
15:42 32.65 32.70 32.65 32.70 4.1K
15:43 32.70 32.74 32.65 32.67 3.6K
15:44 32.65 32.73 32.56 32.56 10.0K
15:45 32.48 32.57 32.48 32.54 9.7K
15:46 32.47 32.54 32.44 32.44 2.4K
15:47 32.42 32.42 32.42 32.42 0.8K
15:48 32.46 32.54 32.42 32.49 2.1K
15:49 32.52 32.52 32.52 32.52 3.1K
15:50 32.59 32.59 32.42 32.43 5.9K
15:51 32.48 32.48 32.48 32.48 1.9K
15:52 32.47 32.47 32.42 32.42 1.7K
15:53 32.40 32.40 32.34 32.35 10.1K
15:54 32.30 32.31 32.28 32.30 4.0K
15:55 32.33 32.45 32.33 32.41 6.8K
15:56 32.38 32.38 32.37 32.37 2.0K
15:57 32.38 32.41 32.36 32.37 6.7K
15:58 32.35 32.46 32.34 32.46 10.8K
15:59 32.41 32.41 32.28 32.30 69.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available