Byrna Technologies

BYRN
🏛️ usa →
22.80
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 28.50 28.75 28.31 28.75 6.4K
09:32 28.75 28.75 28.59 28.59 0.3K
09:33 28.59 28.59 28.59 28.59 0.0K
09:34 28.75 28.75 28.75 28.75 1.9K
09:35 28.75 28.75 28.75 28.75 0.0K
09:36 28.75 28.75 28.75 28.75 0.0K
09:37 28.75 29.21 28.75 29.21 0.7K
09:38 29.21 29.48 29.21 29.48 4.8K
09:39 29.65 29.65 29.45 29.45 3.2K
09:40 29.45 29.60 29.45 29.60 1.3K
09:41 29.39 29.45 29.39 29.44 1.0K
09:42 29.44 29.44 29.32 29.32 1.1K
09:43 29.32 29.63 29.32 29.63 4.5K
09:44 29.63 29.86 29.63 29.86 0.4K
09:45 29.86 30.18 29.86 30.18 1.4K
09:46 30.25 30.25 29.78 29.78 3.3K
09:47 29.80 30.03 29.80 29.83 2.2K
09:48 30.26 30.26 29.99 29.99 2.2K
09:49 29.85 29.85 29.85 29.85 0.3K
09:50 29.85 29.85 29.70 29.83 1.8K
09:51 29.76 29.76 29.68 29.72 2.0K
09:52 29.60 29.60 29.60 29.60 1.3K
09:53 29.71 29.71 29.71 29.71 2.1K
09:54 29.71 29.71 29.71 29.71 0.0K
09:55 29.71 29.71 29.71 29.71 0.1K
09:56 29.71 29.71 29.71 29.71 0.0K
09:57 29.71 29.71 29.71 29.71 0.1K
09:58 29.71 29.71 29.71 29.71 0.3K
09:59 29.71 29.71 29.71 29.71 1.3K
10:00 29.71 29.71 29.71 29.71 0.1K
10:01 29.81 29.81 29.81 29.81 0.2K
10:02 29.81 29.81 29.52 29.52 1.1K
10:03 29.52 29.52 29.52 29.52 0.5K
10:04 29.70 29.70 29.70 29.70 0.8K
10:05 29.70 29.77 29.70 29.77 2.7K
10:06 29.77 29.77 29.77 29.77 0.3K
10:07 29.77 29.89 29.77 29.89 2.1K
10:08 29.89 29.89 29.89 29.89 0.0K
10:09 29.89 29.89 29.89 29.89 0.8K
10:10 29.89 29.89 29.89 29.89 0.1K
10:11 29.89 29.89 29.89 29.89 0.1K
10:12 29.89 29.97 29.89 29.97 0.6K
10:13 29.92 29.92 29.85 29.85 1.2K
10:14 29.85 30.08 29.64 29.64 1.8K
10:15 29.71 29.71 29.71 29.71 0.8K
10:16 29.57 29.57 29.47 29.47 1.3K
10:17 29.58 29.58 29.58 29.58 0.1K
10:18 29.58 29.58 29.58 29.58 0.9K
10:19 29.58 29.58 29.58 29.58 0.1K
10:20 29.58 29.58 29.48 29.48 0.9K
10:21 29.48 29.48 29.39 29.39 0.7K
10:22 29.38 29.38 29.34 29.34 0.6K
10:23 29.34 29.39 29.34 29.39 0.5K
10:24 29.46 29.46 29.46 29.46 0.9K
10:25 29.46 29.58 29.46 29.58 0.2K
10:26 29.58 29.58 29.45 29.45 1.9K
10:27 29.45 29.45 29.32 29.32 0.2K
10:28 29.32 29.32 29.32 29.32 0.0K
10:29 29.32 29.33 29.32 29.33 0.3K
10:30 29.33 29.40 29.33 29.40 0.3K
10:31 29.40 29.40 29.32 29.32 1.2K
10:32 29.33 29.33 29.20 29.20 5.8K
10:33 29.26 29.26 29.26 29.26 0.4K
10:34 29.26 29.26 29.15 29.15 0.8K
10:35 29.24 29.24 29.24 29.24 1.4K
10:36 29.24 29.24 29.24 29.24 0.0K
10:37 29.35 29.35 29.35 29.35 1.2K
10:38 29.35 29.42 29.35 29.37 2.2K
10:39 29.37 29.37 29.37 29.37 0.1K
10:40 29.37 29.43 29.37 29.43 0.2K
10:41 29.40 29.40 29.32 29.32 1.0K
10:42 29.33 29.33 29.33 29.33 2.4K
10:43 29.33 29.33 29.31 29.31 0.6K
10:44 29.31 29.31 29.30 29.30 0.9K
10:45 29.37 29.37 29.37 29.37 0.3K
10:46 29.35 29.35 29.35 29.35 0.3K
10:47 29.35 29.38 29.35 29.38 1.2K
10:48 29.38 29.54 29.38 29.54 0.7K
10:49 29.54 29.61 29.54 29.61 0.8K
10:50 29.61 29.61 29.61 29.61 0.0K
10:51 29.61 29.86 29.60 29.60 1.9K
10:52 29.61 29.69 29.61 29.69 1.2K
10:53 29.69 29.69 29.63 29.63 0.1K
10:54 29.70 29.70 29.48 29.48 1.4K
10:55 29.48 29.48 29.48 29.48 0.3K
10:56 29.55 29.55 29.55 29.55 1.2K
10:57 29.55 29.56 29.55 29.56 0.7K
10:58 29.56 29.56 29.35 29.42 0.4K
10:59 29.42 29.42 29.42 29.42 0.1K
11:00 29.42 29.57 29.42 29.57 1.1K
11:01 29.57 29.57 29.57 29.57 0.1K
11:02 29.57 29.65 29.47 29.47 1.3K
11:03 29.47 29.47 29.47 29.47 0.1K
11:04 29.60 29.60 29.60 29.60 1.8K
11:05 29.76 29.76 29.76 29.76 0.3K
11:06 29.76 29.76 29.76 29.76 0.2K
11:07 29.65 29.76 29.65 29.76 0.3K
11:08 29.76 29.76 29.64 29.64 0.5K
11:09 29.64 29.64 29.51 29.51 0.7K
11:10 29.51 29.51 29.51 29.51 0.0K
11:11 29.51 29.51 29.51 29.51 0.2K
11:12 29.51 29.51 29.51 29.51 0.0K
11:13 29.51 29.51 29.51 29.51 0.1K
11:14 29.51 29.51 29.48 29.48 0.1K
11:15 29.48 29.48 29.48 29.48 2.1K
11:16 29.48 29.48 29.48 29.48 0.1K
11:17 29.48 29.48 29.48 29.48 0.2K
11:18 29.47 29.57 29.47 29.57 0.9K
11:19 29.57 29.57 29.57 29.57 0.0K
11:20 29.57 29.57 29.57 29.57 0.3K
11:21 29.57 29.57 29.57 29.57 0.2K
11:22 29.57 29.59 29.57 29.59 0.4K
11:23 29.59 29.63 29.50 29.50 0.7K
11:24 29.50 29.75 29.50 29.75 2.5K
11:25 29.75 29.81 29.75 29.81 0.3K
11:26 29.73 29.73 29.73 29.73 0.1K
11:27 29.73 29.73 29.60 29.60 1.7K
11:28 29.60 29.60 29.52 29.52 0.8K
11:29 29.42 29.60 29.42 29.60 0.8K
11:30 29.60 29.60 29.53 29.53 0.7K
11:31 29.50 29.60 29.50 29.60 2.6K
11:32 29.60 29.60 29.60 29.60 0.1K
11:33 29.60 29.60 29.60 29.60 0.0K
11:34 29.60 29.60 29.58 29.58 0.7K
11:35 29.58 29.58 29.58 29.58 0.0K
11:36 29.58 29.59 29.58 29.59 0.5K
11:37 29.59 29.59 29.59 29.59 0.3K
11:38 29.59 29.67 29.59 29.67 0.9K
11:39 29.67 29.67 29.67 29.67 0.0K
11:40 29.67 29.67 29.67 29.67 0.1K
11:41 29.60 29.63 29.53 29.53 2.7K
11:42 29.53 29.53 29.53 29.53 0.1K
11:43 29.53 29.53 29.53 29.53 0.1K
11:44 29.53 29.53 29.53 29.53 0.1K
11:45 29.61 29.61 29.61 29.61 1.1K
11:46 29.61 29.61 29.60 29.60 1.5K
11:47 29.60 29.60 29.60 29.60 0.2K
11:48 29.61 29.61 29.61 29.61 0.1K
11:49 29.61 29.61 29.61 29.61 0.2K
11:50 29.56 29.56 29.56 29.56 0.2K
11:51 29.56 29.56 29.56 29.56 0.0K
11:52 29.54 29.69 29.54 29.56 0.6K
11:53 29.56 29.56 29.56 29.56 0.0K
11:54 29.56 29.62 29.56 29.62 0.4K
11:55 29.66 29.66 29.66 29.66 0.3K
11:56 29.66 29.66 29.66 29.66 0.1K
11:57 29.66 29.79 29.66 29.79 2.1K
11:58 29.75 29.79 29.70 29.79 1.8K
11:59 29.79 29.79 29.71 29.71 0.3K
12:00 29.71 29.71 29.71 29.71 0.0K
12:01 29.71 29.71 29.71 29.71 0.0K
12:02 29.71 29.71 29.71 29.71 0.2K
12:03 29.71 29.71 29.71 29.71 0.0K
12:04 29.71 29.71 29.71 29.71 0.0K
12:05 29.71 29.75 29.71 29.75 0.7K
12:06 29.66 29.66 29.59 29.59 2.5K
12:07 29.59 29.64 29.59 29.64 0.2K
12:08 29.64 29.64 29.64 29.64 0.0K
12:09 29.64 29.64 29.64 29.64 0.1K
12:10 29.64 29.64 29.48 29.48 1.6K
12:11 29.48 29.48 29.48 29.48 0.0K
12:12 29.48 29.48 29.41 29.41 1.2K
12:13 29.41 29.50 29.41 29.50 0.8K
12:14 29.50 29.59 29.50 29.59 0.8K
12:15 29.59 29.59 29.59 29.59 0.1K
12:16 29.59 29.59 29.59 29.59 0.0K
12:17 29.59 29.59 29.59 29.59 0.1K
12:18 29.59 29.59 29.59 29.59 0.0K
12:19 29.59 29.59 29.59 29.59 0.1K
12:20 29.59 29.59 29.59 29.59 0.0K
12:21 29.59 29.59 29.58 29.58 0.3K
12:22 29.58 29.58 29.51 29.51 0.5K
12:23 29.54 29.54 29.54 29.54 0.5K
12:24 29.54 29.58 29.54 29.58 1.4K
12:25 29.58 29.58 29.58 29.58 0.1K
12:26 29.59 29.59 29.59 29.59 0.1K
12:27 29.59 29.59 29.59 29.59 0.1K
12:28 29.59 29.59 29.51 29.51 0.6K
12:29 29.51 29.51 29.51 29.51 0.0K
12:30 29.51 29.52 29.51 29.52 0.1K
12:31 29.52 29.60 29.52 29.60 0.2K
12:32 29.60 29.60 29.60 29.60 0.0K
12:33 29.60 29.60 29.60 29.60 0.0K
12:34 29.60 29.60 29.60 29.60 0.0K
12:35 29.60 29.62 29.60 29.62 0.7K
12:36 29.62 29.62 29.62 29.62 0.1K
12:37 29.62 29.62 29.62 29.62 0.0K
12:38 29.62 29.62 29.62 29.62 0.3K
12:39 29.62 29.62 29.62 29.62 0.0K
12:40 29.62 29.62 29.62 29.62 0.1K
12:41 29.65 29.65 29.63 29.63 0.6K
12:42 29.63 29.63 29.63 29.63 0.1K
12:43 29.63 29.63 29.63 29.63 0.1K
12:44 29.63 29.63 29.60 29.60 0.4K
12:45 29.55 29.71 29.55 29.63 4.2K
12:46 29.64 29.64 29.64 29.64 1.1K
12:47 29.64 29.68 29.64 29.68 0.3K
12:48 29.68 29.68 29.63 29.63 0.1K
12:49 29.63 29.63 29.63 29.63 0.0K
12:50 29.63 29.65 29.63 29.65 0.1K
12:51 29.65 29.65 29.65 29.65 0.1K
12:52 29.65 29.65 29.65 29.65 0.1K
12:53 29.65 29.65 29.63 29.65 0.8K
12:54 29.65 29.65 29.65 29.65 0.0K
12:55 29.65 29.65 29.65 29.65 0.1K
12:56 29.59 29.65 29.59 29.65 0.2K
12:57 29.65 29.65 29.65 29.65 0.0K
12:58 29.65 29.65 29.54 29.54 1.3K
12:59 29.54 29.54 29.54 29.54 0.0K
13:00 29.54 29.54 29.52 29.52 1.7K
13:01 29.52 29.55 29.52 29.55 0.5K
13:02 29.55 29.62 29.55 29.62 0.6K
13:03 29.62 29.62 29.62 29.62 0.0K
13:04 29.62 29.62 29.62 29.62 0.0K
13:05 29.62 29.62 29.62 29.62 0.0K
13:06 29.62 29.70 29.62 29.70 0.3K
13:07 29.72 29.72 29.72 29.72 0.2K
13:08 29.72 29.72 29.72 29.72 0.1K
13:09 29.72 29.72 29.72 29.72 0.0K
13:10 29.72 29.72 29.72 29.72 0.0K
13:11 29.72 29.72 29.72 29.72 0.1K
13:12 29.72 29.72 29.63 29.63 0.5K
13:13 29.64 29.64 29.56 29.56 0.4K
13:14 29.56 29.56 29.56 29.56 0.0K
13:15 29.56 29.60 29.56 29.60 1.3K
13:16 29.60 29.60 29.60 29.60 0.3K
13:17 29.60 29.60 29.55 29.55 0.1K
13:18 29.55 29.55 29.55 29.55 0.0K
13:19 29.55 29.56 29.55 29.56 0.5K
13:20 29.56 29.56 29.56 29.56 0.1K
13:21 29.56 29.64 29.56 29.64 0.4K
13:22 29.64 29.64 29.64 29.64 0.2K
13:23 29.64 29.65 29.64 29.65 0.6K
13:24 29.65 29.65 29.65 29.65 0.7K
13:25 29.66 29.66 29.65 29.65 0.7K
13:26 29.65 29.69 29.65 29.69 1.6K
13:27 29.69 29.69 29.69 29.69 0.1K
13:28 29.69 29.69 29.69 29.69 0.0K
13:29 29.69 29.84 29.69 29.83 1.6K
13:30 29.83 29.83 29.79 29.79 3.1K
13:31 29.84 29.84 29.83 29.83 1.2K
13:32 29.79 29.84 29.79 29.82 0.8K
13:33 29.82 29.82 29.82 29.82 0.2K
13:34 29.82 29.82 29.75 29.80 25.6K
13:35 29.80 29.80 29.80 29.80 0.0K
13:36 29.80 29.83 29.80 29.83 0.9K
13:37 29.83 29.84 29.83 29.84 0.6K
13:38 29.84 29.84 29.84 29.84 0.2K
13:39 29.80 29.90 29.80 29.90 1.9K
13:40 29.97 30.09 29.97 30.09 4.1K
13:41 30.11 30.11 30.02 30.02 2.7K
13:42 30.02 30.08 30.02 30.08 0.7K
13:43 30.08 30.10 30.08 30.10 0.4K
13:44 30.10 30.10 30.00 30.00 0.4K
13:45 30.00 30.23 30.00 30.12 5.1K
13:46 30.12 30.12 30.12 30.12 0.0K
13:47 30.12 30.12 30.12 30.12 0.1K
13:48 30.12 30.12 30.12 30.12 1.1K
13:49 30.12 30.12 30.12 30.12 0.2K
13:50 30.12 30.12 30.05 30.05 2.0K
13:51 30.03 30.03 29.94 29.94 0.3K
13:52 29.94 29.94 29.94 29.94 0.1K
13:53 29.94 30.07 29.94 30.07 0.3K
13:54 30.07 30.07 30.07 30.07 0.1K
13:55 30.07 30.07 30.07 30.07 0.5K
13:56 30.12 30.14 30.08 30.14 0.4K
13:57 30.14 30.14 30.13 30.13 0.4K
13:58 30.13 30.13 30.13 30.13 0.1K
13:59 30.15 30.15 30.15 30.15 0.5K
14:00 30.15 30.15 30.05 30.12 5.0K
14:01 30.15 30.15 30.15 30.15 0.8K
14:02 30.11 30.12 30.08 30.12 1.2K
14:03 30.12 30.18 30.12 30.18 1.0K
14:04 30.18 30.18 30.18 30.18 0.1K
14:05 30.18 30.18 30.18 30.18 0.1K
14:06 30.18 30.31 30.18 30.31 0.1K
14:07 30.31 30.38 30.31 30.38 1.2K
14:08 30.38 30.38 30.31 30.31 0.2K
14:09 30.31 30.31 30.31 30.31 0.1K
14:10 30.38 30.38 30.32 30.32 1.2K
14:11 30.31 30.31 30.31 30.31 0.3K
14:12 30.31 30.31 30.31 30.31 0.1K
14:13 30.31 30.31 30.31 30.31 0.2K
14:14 30.31 30.39 30.31 30.39 0.8K
14:15 30.36 30.36 30.36 30.36 0.2K
14:16 30.36 30.36 30.36 30.36 0.1K
14:17 30.36 30.36 30.26 30.26 1.2K
14:18 30.31 30.31 30.26 30.31 0.4K
14:19 30.31 30.38 30.31 30.38 0.7K
14:20 30.38 30.38 30.38 30.38 0.7K
14:21 30.38 30.38 30.38 30.38 0.0K
14:22 30.38 30.42 30.38 30.42 0.6K
14:23 30.38 30.39 30.38 30.39 1.1K
14:24 30.38 30.38 30.38 30.38 0.1K
14:25 30.38 30.38 30.38 30.38 0.3K
14:26 30.38 30.38 30.38 30.38 1.8K
14:27 30.25 30.25 30.22 30.22 0.9K
14:28 30.22 30.22 30.22 30.22 0.0K
14:29 30.24 30.28 30.24 30.27 4.1K
14:30 30.25 30.25 30.25 30.25 0.8K
14:31 30.25 30.25 30.25 30.25 0.0K
14:32 30.25 30.25 30.24 30.24 0.4K
14:33 30.24 30.26 30.23 30.24 2.9K
14:34 30.24 30.24 30.24 30.24 0.1K
14:35 30.30 30.43 30.30 30.37 5.3K
14:36 30.37 30.39 30.37 30.39 0.1K
14:37 30.39 30.39 30.39 30.39 0.5K
14:38 30.38 30.39 30.38 30.39 0.4K
14:39 30.34 30.34 30.29 30.29 2.2K
14:40 30.28 30.28 30.28 30.28 0.3K
14:41 30.28 30.35 30.28 30.35 0.8K
14:42 30.29 30.29 30.22 30.22 1.4K
14:43 30.17 30.20 30.17 30.17 1.6K
14:44 30.17 30.17 30.08 30.08 0.1K
14:45 30.08 30.20 30.08 30.20 0.2K
14:46 30.20 30.20 30.12 30.12 0.6K
14:47 30.12 30.20 30.12 30.20 0.3K
14:48 30.20 30.20 30.00 30.00 3.1K
14:49 30.00 30.09 30.00 30.01 0.5K
14:50 30.01 30.01 30.01 30.01 0.1K
14:51 30.01 30.08 30.01 30.08 0.3K
14:52 30.08 30.08 30.08 30.08 0.0K
14:53 30.08 30.16 30.08 30.16 4.3K
14:54 30.19 30.19 30.19 30.19 0.6K
14:55 30.19 30.19 30.18 30.18 0.9K
14:56 30.18 30.19 30.18 30.19 0.2K
14:57 30.19 30.19 30.19 30.19 0.7K
14:58 30.19 30.19 30.19 30.19 0.0K
14:59 30.19 30.19 30.19 30.19 0.0K
15:00 30.19 30.20 30.19 30.20 0.2K
15:01 30.20 30.20 30.12 30.13 2.4K
15:02 30.13 30.13 30.13 30.13 0.1K
15:03 30.13 30.13 30.13 30.13 0.1K
15:04 30.13 30.13 30.05 30.05 1.5K
15:05 30.05 30.05 30.05 30.05 0.2K
15:06 30.05 30.07 30.02 30.07 0.8K
15:07 30.07 30.07 30.07 30.07 0.2K
15:08 30.07 30.07 30.07 30.07 0.2K
15:09 30.07 30.07 30.02 30.02 0.5K
15:10 30.08 30.08 30.08 30.08 0.8K
15:11 30.08 30.08 30.08 30.08 0.2K
15:12 30.08 30.08 30.08 30.08 0.1K
15:13 30.04 30.04 30.01 30.02 2.7K
15:14 30.02 30.02 30.02 30.02 0.2K
15:15 30.02 30.09 30.02 30.09 0.8K
15:16 30.09 30.09 29.98 30.03 7.0K
15:17 30.03 30.04 30.03 30.04 0.4K
15:18 30.04 30.04 29.98 29.98 0.9K
15:19 29.98 29.98 29.98 29.98 0.0K
15:20 29.98 29.98 29.98 29.98 0.2K
15:21 29.98 30.04 29.98 30.04 0.6K
15:22 30.04 30.04 30.04 30.04 0.1K
15:23 30.04 30.04 30.01 30.01 0.5K
15:24 30.04 30.04 30.04 30.04 0.3K
15:25 30.04 30.07 30.04 30.07 0.5K
15:26 30.07 30.07 30.03 30.03 1.8K
15:27 30.03 30.03 30.03 30.03 0.1K
15:28 30.03 30.03 29.99 29.99 0.3K
15:29 29.99 30.03 29.99 30.03 1.4K
15:30 30.03 30.03 30.03 30.03 0.4K
15:31 30.03 30.03 30.03 30.03 2.4K
15:32 30.03 30.04 30.03 30.04 1.4K
15:33 30.04 30.07 30.01 30.01 6.9K
15:34 30.01 30.01 29.98 29.98 1.2K
15:35 29.98 30.03 29.98 30.03 0.9K
15:36 30.03 30.08 30.03 30.08 7.8K
15:37 30.08 30.10 30.08 30.10 3.1K
15:38 30.11 30.12 30.10 30.10 2.1K
15:39 30.10 30.10 30.10 30.10 0.4K
15:40 30.09 30.09 29.91 29.91 4.0K
15:41 29.91 29.94 29.85 29.94 1.5K
15:42 29.94 29.94 29.94 29.94 0.3K
15:43 29.86 29.86 29.86 29.86 0.8K
15:44 29.86 29.94 29.86 29.90 0.7K
15:45 29.88 29.88 29.88 29.88 0.6K
15:46 29.90 29.90 29.90 29.90 1.0K
15:47 29.89 29.89 29.89 29.89 1.6K
15:48 29.89 29.99 29.89 29.99 5.3K
15:49 29.99 30.01 29.99 30.01 0.2K
15:50 30.07 30.07 30.07 30.07 0.4K
15:51 30.07 30.07 30.06 30.06 2.1K
15:52 30.00 30.05 29.98 29.98 3.6K
15:53 29.98 29.98 29.98 29.98 1.0K
15:54 30.00 30.00 30.00 30.00 0.7K
15:55 30.00 30.00 29.99 29.99 4.8K
15:56 29.99 29.99 29.96 29.98 5.4K
15:57 29.98 29.99 29.97 29.99 4.7K
15:58 30.03 30.03 30.01 30.01 5.3K
15:59 30.01 30.01 29.98 30.01 1.1K
16:00 29.98 30.01 29.95 30.01 41.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available