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 31.55 32.28 31.55 32.28 62.9K
09:31 31.96 31.96 30.46 30.71 19.2K
09:32 30.34 30.34 29.34 29.48 56.8K
09:33 29.66 29.99 29.40 29.69 12.4K
09:34 29.61 30.47 29.35 30.47 8.8K
09:35 30.19 30.29 29.95 30.01 14.1K
09:36 30.16 30.23 30.09 30.15 7.8K
09:37 29.99 30.14 29.93 30.03 6.9K
09:38 29.66 29.75 29.30 29.30 17.3K
09:39 29.43 29.77 29.00 29.77 28.6K
09:40 29.60 29.97 29.39 29.55 9.9K
09:41 29.53 29.86 29.32 29.86 16.4K
09:42 29.70 29.82 29.50 29.68 23.5K
09:43 29.70 29.76 29.70 29.75 4.9K
09:44 29.88 29.88 29.61 29.77 5.9K
09:45 29.63 29.74 29.00 29.22 10.4K
09:46 29.20 29.43 29.20 29.43 12.8K
09:47 29.50 29.58 29.40 29.40 11.5K
09:48 29.59 29.59 29.21 29.21 5.3K
09:49 29.40 29.40 29.13 29.13 6.2K
09:50 29.19 29.19 28.80 28.80 8.1K
09:51 28.97 29.02 28.81 28.96 11.6K
09:52 28.96 28.96 28.62 28.64 21.7K
09:53 28.53 28.60 28.40 28.46 7.0K
09:54 28.41 28.48 28.30 28.30 5.4K
09:55 28.29 28.47 27.92 28.39 22.1K
09:56 28.10 28.15 28.00 28.00 7.4K
09:57 27.94 28.00 27.70 27.96 7.7K
09:58 27.67 27.95 27.54 27.54 10.1K
09:59 27.30 27.42 27.07 27.37 13.6K
10:00 27.40 27.49 27.06 27.12 18.0K
10:01 27.09 27.11 26.90 26.96 14.4K
10:02 26.88 26.90 26.72 26.80 7.1K
10:03 26.90 26.94 26.73 26.77 12.3K
10:04 26.74 26.76 26.60 26.65 11.1K
10:05 26.69 26.70 26.63 26.66 5.4K
10:06 26.63 26.68 26.57 26.61 18.8K
10:07 26.56 26.72 26.41 26.72 14.6K
10:08 26.76 26.87 26.60 26.81 11.8K
10:09 26.64 26.81 26.58 26.79 9.8K
10:10 26.68 26.81 26.60 26.65 6.6K
10:11 26.66 26.71 26.31 26.32 9.2K
10:12 26.32 26.40 26.18 26.18 6.5K
10:13 26.15 26.23 26.13 26.19 6.5K
10:14 26.08 26.20 25.94 25.94 7.2K
10:15 25.94 26.09 25.94 26.09 20.5K
10:16 26.13 26.24 26.06 26.13 13.1K
10:17 26.06 26.14 26.05 26.14 5.4K
10:18 26.16 26.20 26.11 26.11 14.2K
10:19 26.08 26.18 26.05 26.10 9.9K
10:20 26.00 26.18 25.94 26.03 15.2K
10:21 26.03 26.43 26.03 26.32 23.4K
10:22 26.32 26.61 26.32 26.60 14.6K
10:23 26.46 26.47 26.20 26.45 6.9K
10:24 26.42 26.42 26.12 26.21 14.4K
10:25 26.05 26.05 25.88 25.88 13.7K
10:26 25.89 26.04 25.89 26.04 11.0K
10:27 26.03 26.13 26.03 26.09 5.1K
10:28 26.17 26.25 26.05 26.05 4.9K
10:29 26.09 26.25 26.03 26.25 9.6K
10:30 26.15 26.24 26.10 26.24 6.1K
10:31 26.10 26.20 26.10 26.14 2.4K
10:32 26.08 26.08 25.86 25.86 7.5K
10:33 25.77 26.02 25.77 26.02 10.7K
10:34 25.95 25.95 25.81 25.85 6.4K
10:35 25.83 25.85 25.81 25.81 4.3K
10:36 25.91 25.91 25.66 25.68 4.5K
10:37 25.69 25.78 25.62 25.63 16.2K
10:38 25.50 25.57 25.35 25.40 34.0K
10:39 25.26 25.26 25.11 25.11 11.0K
10:40 25.16 25.24 25.11 25.24 8.7K
10:41 25.31 25.32 25.18 25.31 16.2K
10:42 25.25 25.25 25.06 25.08 11.4K
10:43 25.10 25.39 25.10 25.33 8.2K
10:44 25.35 25.52 25.35 25.40 6.8K
10:45 25.40 25.49 25.24 25.40 10.9K
10:46 25.48 25.48 25.41 25.42 6.2K
10:47 25.53 25.81 25.53 25.75 11.0K
10:48 25.80 25.80 25.59 25.60 10.1K
10:49 25.66 25.66 25.52 25.66 4.9K
10:50 25.65 25.68 25.51 25.67 7.5K
10:51 25.67 25.67 25.34 25.50 33.4K
10:52 25.56 25.68 25.56 25.64 6.3K
10:53 25.65 25.65 25.64 25.64 3.7K
10:54 25.51 25.65 25.51 25.61 1.7K
10:55 25.50 25.51 25.40 25.51 3.7K
10:56 25.56 25.56 25.40 25.40 3.7K
10:57 25.33 25.44 25.28 25.28 15.2K
10:58 25.28 25.37 25.28 25.37 7.7K
10:59 25.36 25.42 25.31 25.36 6.0K
11:00 25.39 25.40 25.36 25.40 6.5K
11:01 25.47 25.49 25.35 25.42 6.9K
11:02 25.44 25.52 25.35 25.47 10.0K
11:03 25.44 25.46 25.35 25.35 2.2K
11:04 25.28 25.41 25.23 25.23 3.8K
11:05 25.25 25.25 25.14 25.14 8.7K
11:06 25.16 25.16 25.10 25.11 5.6K
11:07 25.11 25.11 25.00 25.01 13.5K
11:08 25.00 25.04 24.91 25.00 38.0K
11:09 24.97 25.20 24.95 25.14 7.1K
11:10 25.14 25.22 25.07 25.22 4.1K
11:11 25.17 25.25 25.16 25.22 8.7K
11:12 25.15 25.20 25.13 25.20 3.6K
11:13 25.08 25.08 25.01 25.01 6.4K
11:14 25.01 25.01 25.01 25.01 4.9K
11:15 25.00 25.00 24.83 24.92 10.9K
11:16 24.92 24.92 24.76 24.76 3.2K
11:17 24.76 24.85 24.61 24.85 9.1K
11:18 24.83 24.87 24.71 24.71 6.4K
11:19 24.79 24.79 24.75 24.78 2.5K
11:20 24.78 24.81 24.76 24.78 5.7K
11:21 24.70 24.78 24.66 24.78 9.2K
11:22 24.86 24.89 24.81 24.81 15.0K
11:23 24.86 24.86 24.79 24.85 3.3K
11:24 24.80 24.94 24.73 24.80 10.6K
11:25 24.90 24.93 24.90 24.93 2.8K
11:26 24.90 24.95 24.87 24.95 4.2K
11:27 24.96 24.96 24.80 24.95 1.2K
11:28 24.92 24.95 24.88 24.94 8.3K
11:29 24.90 24.98 24.90 24.98 4.9K
11:30 24.90 25.02 24.88 25.02 10.4K
11:31 25.02 25.06 24.94 24.94 1.8K
11:32 24.95 24.98 24.90 24.98 7.3K
11:33 24.98 24.98 24.90 24.90 3.8K
11:34 24.96 25.10 24.84 25.10 11.7K
11:35 25.11 25.12 25.04 25.08 7.7K
11:36 25.11 25.15 25.05 25.15 12.8K
11:37 25.17 25.17 25.03 25.06 4.6K
11:38 25.14 25.15 25.12 25.14 2.2K
11:39 25.16 25.19 25.06 25.19 11.0K
11:40 25.36 25.39 25.30 25.37 5.2K
11:41 25.42 25.42 25.24 25.33 8.0K
11:42 25.33 25.43 25.26 25.43 14.3K
11:43 25.43 25.53 25.43 25.53 11.9K
11:44 25.56 25.56 25.48 25.48 6.5K
11:45 25.53 25.69 25.53 25.59 17.0K
11:46 25.60 25.63 25.54 25.63 4.1K
11:47 25.64 25.67 25.58 25.67 8.5K
11:48 25.70 25.80 25.67 25.67 23.4K
11:49 25.69 25.69 25.52 25.68 15.0K
11:50 25.66 25.66 25.51 25.51 14.0K
11:51 25.51 25.54 25.46 25.54 7.9K
11:52 25.47 25.53 25.47 25.47 2.4K
11:53 25.47 25.53 25.43 25.48 15.0K
11:54 25.48 25.48 25.45 25.48 4.4K
11:55 25.49 25.56 25.43 25.50 3.5K
11:56 25.51 25.59 25.51 25.59 3.3K
11:57 25.57 25.57 25.42 25.44 6.2K
11:58 25.43 25.53 25.43 25.52 12.3K
11:59 25.50 25.56 25.47 25.56 7.2K
12:00 25.48 25.56 25.45 25.56 5.8K
12:01 25.63 25.74 25.63 25.70 4.8K
12:02 25.68 25.68 25.63 25.63 1.3K
12:03 25.64 25.67 25.56 25.67 6.8K
12:04 25.66 25.71 25.66 25.71 2.6K
12:05 25.78 26.10 25.78 26.04 13.5K
12:06 26.10 26.12 26.01 26.07 6.5K
12:07 26.07 26.13 26.07 26.12 3.5K
12:08 26.11 26.19 26.08 26.08 6.1K
12:09 26.10 26.10 26.02 26.09 2.5K
12:10 26.10 26.10 26.10 26.10 1.0K
12:11 26.10 26.30 26.10 26.30 9.8K
12:12 26.29 26.29 26.26 26.29 3.0K
12:13 26.31 26.45 26.31 26.38 12.7K
12:14 26.35 26.41 26.34 26.41 7.6K
12:15 26.41 26.45 26.38 26.45 3.1K
12:16 26.43 26.47 26.38 26.42 6.9K
12:17 26.51 26.54 26.36 26.50 16.1K
12:18 26.40 26.46 26.40 26.45 5.3K
12:19 26.49 26.52 26.48 26.52 4.5K
12:20 26.69 26.80 26.52 26.53 23.1K
12:21 26.58 26.66 26.56 26.58 5.2K
12:22 26.65 26.74 26.60 26.70 9.2K
12:23 26.56 26.58 26.28 26.33 18.1K
12:24 26.30 26.36 26.28 26.36 22.4K
12:25 26.30 26.35 26.30 26.35 2.5K
12:26 26.08 26.31 25.94 26.29 20.0K
12:27 26.25 26.30 26.25 26.30 2.0K
12:28 26.21 26.54 26.08 26.40 23.8K
12:29 26.40 26.40 26.29 26.32 7.3K
12:30 26.34 26.37 26.09 26.09 19.6K
12:31 26.09 26.15 26.09 26.15 1.0K
12:32 26.18 26.18 26.12 26.17 7.5K
12:33 26.17 26.17 26.16 26.16 1.0K
12:34 26.24 26.24 26.05 26.05 7.8K
12:35 26.12 26.19 26.12 26.17 3.6K
12:36 26.22 26.29 26.22 26.29 2.5K
12:37 26.25 26.25 26.20 26.21 10.1K
12:38 26.10 26.10 26.10 26.09 2.4K
12:39 26.10 26.10 26.08 26.08 8.2K
12:40 26.00 26.10 25.95 26.07 19.3K
12:41 26.05 26.10 25.90 25.91 23.6K
12:42 25.91 25.91 25.72 25.86 54.9K
12:43 25.70 25.70 25.70 25.70 0.8K
12:44 25.71 25.77 25.71 25.77 2.1K
12:45 25.75 25.79 25.75 25.78 1.2K
12:46 25.69 25.73 25.69 25.71 0.4K
12:47 25.73 25.73 25.62 25.62 4.6K
12:48 25.59 25.59 25.56 25.59 7.6K
12:49 25.56 25.59 25.56 25.59 3.8K
12:50 25.59 25.63 25.56 25.63 2.7K
12:51 25.59 25.62 25.57 25.57 1.6K
12:52 25.57 25.59 25.57 25.59 2.4K
12:53 25.59 25.59 25.52 25.52 5.4K
12:54 25.52 25.67 25.47 25.67 24.4K
12:55 25.68 25.69 25.68 25.69 1.1K
12:56 25.61 25.69 25.60 25.66 3.2K
12:57 25.62 25.69 25.62 25.69 5.2K
12:58 25.73 25.81 25.70 25.74 11.1K
12:59 25.70 25.70 25.55 25.55 6.8K
13:00 25.57 25.67 25.57 25.64 2.8K
13:01 25.64 25.64 25.61 25.61 1.9K
13:02 25.55 25.56 25.46 25.46 3.0K
13:03 25.46 25.50 25.46 25.48 2.1K
13:04 25.52 25.57 25.41 25.41 10.4K
13:05 25.41 25.48 25.35 25.48 3.7K
13:06 25.46 25.51 25.44 25.44 2.4K
13:07 25.46 25.50 25.44 25.50 3.8K
13:08 25.45 25.51 25.45 25.49 1.3K
13:09 25.50 25.50 25.45 25.46 17.1K
13:10 25.46 25.50 25.46 25.50 4.1K
13:11 25.50 25.53 25.50 25.51 1.6K
13:12 25.53 25.53 25.52 25.53 7.8K
13:13 25.53 25.53 25.53 25.53 1.6K
13:14 25.53 25.53 25.53 25.53 0.8K
13:15 25.51 25.51 25.45 25.46 4.3K
13:16 25.46 25.46 25.36 25.36 4.7K
13:17 25.35 25.36 25.35 25.36 3.3K
13:18 25.35 25.36 25.26 25.26 18.9K
13:19 25.28 25.28 25.26 25.27 3.6K
13:20 25.26 25.35 25.26 25.30 4.4K
13:21 25.30 25.35 25.25 25.35 7.8K
13:22 25.31 25.31 25.25 25.27 5.2K
13:23 25.27 25.31 25.23 25.23 8.9K
13:24 25.18 25.18 25.17 25.18 4.6K
13:25 25.18 25.36 25.16 25.35 10.8K
13:26 25.20 25.25 25.20 25.20 1.4K
13:27 25.20 25.33 25.20 25.33 1.0K
13:28 25.33 25.34 25.24 25.33 4.2K
13:29 25.24 25.32 25.24 25.32 8.8K
13:30 25.36 25.36 25.26 25.26 2.8K
13:31 25.30 25.34 25.30 25.34 3.0K
13:32 25.32 25.33 25.32 25.32 2.0K
13:33 25.32 25.33 25.32 25.33 1.6K
13:34 25.33 25.33 25.33 25.33 1.2K
13:35 25.37 25.37 25.34 25.34 1.2K
13:36 25.33 25.33 25.25 25.25 6.3K
13:37 25.24 25.26 25.21 25.24 3.4K
13:38 25.25 25.28 25.24 25.28 4.0K
13:39 25.31 25.31 25.28 25.28 2.7K
13:40 25.30 25.30 25.30 25.30 3.5K
13:41 25.29 25.29 25.18 25.18 2.1K
13:42 25.18 25.19 25.18 25.19 4.1K
13:43 25.18 25.19 25.17 25.17 2.8K
13:44 25.19 25.28 25.19 25.23 2.7K
13:45 25.24 25.24 25.24 25.24 0.3K
13:46 25.23 25.24 25.23 25.24 1.4K
13:47 25.24 25.24 25.23 25.23 0.9K
13:48 25.24 25.24 25.17 25.17 7.6K
13:49 25.19 25.23 25.18 25.18 6.5K
13:50 25.19 25.19 25.19 25.19 1.0K
13:51 25.20 25.20 25.20 25.20 0.7K
13:52 25.18 25.18 25.18 25.18 1.3K
13:53 25.18 25.19 25.18 25.19 1.6K
13:54 25.21 25.24 25.20 25.20 14.4K
13:55 25.25 25.25 25.18 25.25 3.7K
13:56 25.20 25.25 25.20 25.25 5.1K
13:57 25.23 25.31 25.23 25.31 9.5K
13:58 25.28 25.28 25.25 25.25 2.7K
13:59 25.21 25.21 25.19 25.19 3.0K
14:00 25.18 25.18 25.18 25.18 0.4K
14:01 25.19 25.19 25.12 25.15 11.7K
14:02 25.14 25.17 25.14 25.17 3.6K
14:03 25.17 25.21 25.17 25.21 1.5K
14:04 25.16 25.20 25.13 25.20 2.4K
14:05 25.25 25.28 25.23 25.26 3.5K
14:06 25.29 25.34 25.29 25.32 4.4K
14:07 25.35 25.35 25.30 25.35 3.5K
14:08 25.32 25.32 25.30 25.30 1.0K
14:09 25.32 25.40 25.31 25.39 8.4K
14:10 25.41 25.52 25.41 25.52 10.6K
14:11 25.62 25.62 25.53 25.54 5.3K
14:12 25.51 25.58 25.51 25.52 2.4K
14:13 25.58 25.76 25.58 25.76 8.8K
14:14 25.69 25.69 25.67 25.67 2.2K
14:15 25.73 25.84 25.70 25.84 9.2K
14:16 25.81 25.81 25.67 25.75 19.0K
14:17 25.75 25.75 25.67 25.67 3.2K
14:18 25.57 25.67 25.57 25.67 2.8K
14:20 25.62 25.62 25.49 25.49 7.1K
14:21 25.55 25.58 25.55 25.58 3.9K
14:22 25.59 25.63 25.59 25.63 2.2K
14:23 25.56 25.56 25.56 25.56 1.8K
14:24 25.61 25.72 25.60 25.72 49.2K
14:25 26.02 26.02 25.80 25.80 6.3K
14:26 25.96 26.15 25.96 26.05 7.6K
14:27 26.11 26.11 26.04 26.04 1.7K
14:28 26.09 26.14 26.06 26.14 4.6K
14:29 26.09 26.22 26.09 26.18 2.4K
14:30 26.08 26.42 26.08 26.35 8.2K
14:31 26.35 26.35 26.22 26.22 14.7K
14:32 26.25 26.37 26.25 26.26 10.6K
14:33 26.22 26.30 26.22 26.30 3.8K
14:34 26.27 26.31 26.25 26.27 7.5K
14:35 26.20 26.21 26.15 26.20 6.7K
14:36 26.17 26.17 26.14 26.14 2.5K
14:37 26.15 26.20 26.15 26.16 2.1K
14:38 26.11 26.11 26.11 26.11 0.9K
14:39 26.16 26.16 26.05 26.11 5.9K
14:40 26.14 26.15 26.09 26.12 3.6K
14:41 26.15 26.15 26.15 26.15 0.6K
14:42 26.14 26.14 26.08 26.08 3.6K
14:43 26.04 26.10 26.04 26.10 5.1K
14:44 26.00 26.12 26.00 26.12 4.7K
14:45 26.20 26.20 26.20 26.20 0.3K
14:46 26.14 26.21 26.08 26.20 5.9K
14:47 26.24 26.24 26.13 26.13 12.9K
14:48 26.22 26.27 26.17 26.18 1.6K
14:49 26.11 26.11 26.11 26.11 2.2K
14:50 26.12 26.24 26.12 26.24 10.6K
14:51 26.28 26.33 26.28 26.30 2.4K
14:52 26.28 26.28 26.14 26.14 4.3K
14:53 26.19 26.19 26.19 26.19 1.2K
14:54 26.25 26.25 26.25 26.25 1.0K
14:55 26.26 26.26 26.26 26.26 0.8K
14:57 26.18 26.25 26.12 26.16 11.7K
14:58 26.23 26.26 26.15 26.15 6.8K
14:59 26.15 26.15 26.13 26.13 2.8K
15:00 26.14 26.14 26.08 26.11 2.3K
15:01 26.08 26.11 26.04 26.04 7.6K
15:02 26.05 26.18 26.04 26.18 4.9K
15:03 26.17 26.19 26.16 26.17 3.3K
15:04 26.17 26.18 26.17 26.18 0.8K
15:05 26.16 26.22 26.16 26.20 0.9K
15:06 26.15 26.15 25.90 25.95 9.9K
15:07 25.95 25.95 25.95 25.95 0.3K
15:08 26.00 26.07 26.00 26.01 4.6K
15:09 26.07 26.07 26.00 26.00 0.9K
15:10 26.07 26.20 26.07 26.18 4.6K
15:11 26.21 26.25 26.21 26.25 1.0K
15:12 26.20 26.20 26.16 26.17 2.7K
15:13 26.19 26.23 26.19 26.23 4.4K
15:14 26.15 26.15 26.15 26.15 0.4K
15:15 26.24 26.24 26.09 26.09 3.0K
15:16 26.12 26.17 26.12 26.17 1.6K
15:17 26.17 26.20 26.15 26.18 4.0K
15:18 26.15 26.18 26.15 26.18 1.4K
15:19 26.17 26.17 26.16 26.16 1.0K
15:20 26.17 26.17 26.04 26.08 3.7K
15:21 26.15 26.15 26.11 26.11 0.7K
15:22 26.11 26.16 26.09 26.09 5.8K
15:23 26.06 26.07 26.05 26.05 7.6K
15:24 26.06 26.06 25.95 25.95 13.1K
15:25 25.97 26.00 25.93 25.95 7.6K
15:26 25.96 25.99 25.96 25.99 1.3K
15:27 25.94 25.94 25.88 25.88 3.5K
15:28 25.81 25.82 25.78 25.82 6.6K
15:29 25.81 25.82 25.80 25.80 2.6K
15:30 25.80 25.82 25.77 25.82 1.3K
15:31 25.80 25.83 25.76 25.79 5.0K
15:32 25.82 25.82 25.78 25.82 4.8K
15:33 25.82 25.82 25.79 25.79 3.5K
15:34 25.76 25.81 25.76 25.80 1.8K
15:35 25.78 25.78 25.75 25.76 9.5K
15:36 25.78 25.79 25.75 25.75 6.0K
15:37 25.77 25.78 25.76 25.76 2.1K
15:38 25.77 25.77 25.76 25.76 5.2K
15:39 25.76 25.77 25.67 25.71 20.9K
15:40 25.66 25.68 25.66 25.66 3.5K
15:41 25.67 25.75 25.67 25.75 11.6K
15:42 25.73 25.75 25.72 25.75 5.3K
15:43 25.72 25.73 25.72 25.72 1.5K
15:44 25.72 25.73 25.69 25.69 4.4K
15:45 25.69 25.69 25.56 25.57 19.3K
15:46 25.57 25.60 25.56 25.56 3.5K
15:47 25.56 25.59 25.55 25.58 9.8K
15:48 25.58 25.61 25.55 25.60 9.0K
15:49 25.66 25.66 25.58 25.58 4.6K
15:50 25.61 25.61 25.53 25.55 17.0K
15:51 25.55 25.55 25.53 25.55 8.4K
15:52 25.55 25.55 25.52 25.54 14.8K
15:53 25.57 25.63 25.57 25.63 9.1K
15:54 25.64 25.64 25.61 25.64 8.6K
15:55 25.61 25.61 25.51 25.51 14.4K
15:56 25.52 25.57 25.52 25.52 14.2K
15:57 25.56 25.58 25.50 25.50 20.6K
15:58 25.50 25.51 25.50 25.51 22.2K
15:59 25.51 25.51 25.41 25.42 130.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available