Byrna Technologies

BYRN
🏛️ usa →
22.61
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 30.26 31.19 30.26 30.81 12.0K
09:32 30.51 30.71 30.14 30.14 10.0K
09:33 30.14 30.14 30.14 30.14 0.2K
09:34 30.19 30.19 30.19 30.19 0.1K
09:35 30.00 30.00 29.66 29.66 10.4K
09:36 29.66 29.66 29.66 29.66 0.1K
09:37 29.66 29.80 29.66 29.80 0.2K
09:38 29.80 29.80 29.66 29.66 1.5K
09:39 29.80 29.80 29.72 29.72 0.5K
09:40 29.72 29.79 29.72 29.79 0.4K
09:41 29.79 29.79 29.79 29.79 0.5K
09:42 29.79 29.80 29.79 29.80 0.9K
09:43 29.80 29.80 29.80 29.80 0.2K
09:44 29.80 30.15 29.80 30.15 1.1K
09:45 30.15 30.15 30.15 30.15 0.1K
09:46 30.15 30.28 30.15 30.28 0.8K
09:47 30.28 30.30 30.28 30.30 0.7K
09:48 30.30 30.37 30.30 30.37 1.1K
09:49 30.37 30.37 30.37 30.37 0.4K
09:50 30.51 30.51 30.50 30.50 0.6K
09:51 30.57 30.57 30.57 30.57 0.3K
09:52 30.49 30.49 30.49 30.49 1.0K
09:53 30.49 30.49 30.34 30.37 2.3K
09:54 30.37 30.49 30.37 30.49 0.1K
09:55 30.49 30.49 30.49 30.49 0.4K
09:56 30.49 30.73 30.49 30.73 0.5K
09:57 30.53 30.67 30.53 30.67 2.1K
09:58 30.67 30.67 30.39 30.39 0.1K
09:59 30.39 30.39 30.39 30.39 0.2K
10:00 30.39 30.39 30.39 30.39 0.1K
10:01 30.39 30.39 30.16 30.16 0.9K
10:02 30.16 30.16 30.16 30.16 0.0K
10:03 30.16 30.16 30.16 30.16 0.1K
10:04 30.16 30.16 30.16 30.16 0.0K
10:05 30.16 30.16 30.16 30.16 0.0K
10:06 30.16 30.16 30.16 30.16 0.1K
10:07 30.16 30.16 29.82 29.82 2.5K
10:08 29.81 29.94 29.81 29.94 1.6K
10:09 30.00 30.05 29.84 30.05 1.5K
10:10 30.15 30.25 30.15 30.25 1.4K
10:11 30.11 30.16 30.11 30.16 1.3K
10:12 30.24 30.24 30.17 30.17 2.7K
10:13 30.17 30.17 30.17 30.17 0.1K
10:14 30.17 30.17 30.16 30.16 0.2K
10:15 30.16 30.16 30.16 30.16 0.3K
10:16 30.16 30.21 30.16 30.21 0.8K
10:17 30.21 30.29 30.09 30.29 3.7K
10:18 30.29 30.29 30.29 30.29 0.0K
10:19 30.29 30.29 30.29 30.29 0.0K
10:20 30.47 30.47 30.47 30.47 1.5K
10:21 30.47 30.47 30.43 30.43 0.3K
10:22 30.43 30.43 30.43 30.43 0.0K
10:23 30.43 30.43 30.43 30.43 0.1K
10:24 30.43 30.43 30.43 30.43 0.0K
10:25 30.28 30.47 30.28 30.47 0.3K
10:26 30.47 30.47 30.47 30.47 0.1K
10:27 30.47 30.47 30.47 30.47 0.0K
10:28 30.47 30.48 30.47 30.48 0.2K
10:29 30.48 30.48 30.48 30.48 0.0K
10:30 30.35 30.35 30.35 30.35 0.4K
10:31 30.35 30.35 30.35 30.35 0.2K
10:32 30.35 30.35 30.30 30.30 0.1K
10:33 30.35 30.35 30.30 30.30 2.8K
10:34 30.30 30.30 30.30 30.30 0.0K
10:35 30.30 30.50 30.30 30.50 2.2K
10:36 30.50 30.50 30.50 30.50 0.3K
10:37 30.50 30.50 30.50 30.50 0.0K
10:38 30.50 30.50 30.34 30.40 1.6K
10:39 30.40 30.40 30.40 30.40 0.1K
10:40 30.40 30.40 30.40 30.40 0.6K
10:41 30.40 30.54 30.40 30.54 1.6K
10:42 30.54 30.54 30.39 30.39 1.9K
10:43 30.54 30.54 30.54 30.54 1.1K
10:44 30.54 30.54 30.54 30.54 0.1K
10:45 30.54 30.54 30.54 30.54 0.2K
10:46 30.54 30.54 30.42 30.42 1.3K
10:47 30.42 30.42 30.42 30.42 0.0K
10:48 30.42 30.54 30.42 30.44 0.9K
10:49 30.44 30.50 30.44 30.50 0.1K
10:50 30.50 30.50 30.50 30.50 0.0K
10:51 30.50 30.50 30.38 30.38 0.1K
10:52 30.37 30.37 30.37 30.37 0.6K
10:53 30.37 30.37 30.37 30.37 0.0K
10:54 30.37 30.37 30.37 30.37 0.0K
10:55 30.37 30.37 30.32 30.32 4.2K
10:56 30.32 30.32 30.22 30.22 2.1K
10:57 30.22 30.22 30.12 30.12 1.3K
10:58 30.12 30.12 30.12 30.12 0.0K
10:59 30.12 30.12 30.12 30.12 0.2K
11:00 30.12 30.12 30.08 30.08 0.6K
11:01 30.08 30.08 30.07 30.07 0.5K
11:02 30.07 30.12 30.07 30.12 0.6K
11:03 30.12 30.12 30.12 30.12 0.1K
11:04 30.12 30.12 30.12 30.12 0.1K
11:05 30.12 30.12 30.04 30.04 0.2K
11:06 30.04 30.04 30.04 30.04 0.1K
11:07 30.04 30.20 30.04 30.20 1.0K
11:08 30.20 30.20 30.20 30.20 0.1K
11:09 30.20 30.20 30.20 30.20 1.2K
11:10 30.20 30.20 30.20 30.20 0.0K
11:11 30.01 30.01 29.94 29.94 2.1K
11:12 29.94 30.06 29.94 30.06 1.2K
11:13 30.06 30.10 30.03 30.10 0.2K
11:14 30.10 30.10 30.00 30.00 0.9K
11:15 30.00 30.00 29.99 29.99 0.2K
11:16 29.99 29.99 29.99 29.99 0.1K
11:17 29.99 29.99 29.99 29.99 0.5K
11:18 29.99 30.07 29.99 30.07 0.6K
11:19 30.07 30.11 30.07 30.11 1.5K
11:20 30.11 30.11 30.11 30.11 0.1K
11:21 30.11 30.11 30.11 30.11 0.0K
11:22 30.11 30.11 30.08 30.08 0.1K
11:23 30.08 30.08 30.08 30.08 0.2K
11:24 30.08 30.08 30.08 30.08 0.1K
11:25 30.08 30.10 30.08 30.10 0.4K
11:26 30.10 30.10 30.10 30.10 0.0K
11:27 30.10 30.10 30.10 30.10 0.4K
11:28 30.10 30.14 30.10 30.14 1.4K
11:29 30.14 30.14 30.14 30.14 0.2K
11:30 30.13 30.13 30.13 30.13 0.2K
11:31 30.13 30.14 30.13 30.14 0.6K
11:32 30.14 30.14 30.13 30.13 0.4K
11:33 30.13 30.13 30.10 30.10 0.2K
11:34 30.13 30.13 30.13 30.13 0.4K
11:35 30.13 30.13 30.13 30.13 0.4K
11:36 30.06 30.06 30.06 30.06 0.1K
11:37 30.06 30.06 30.06 30.06 0.0K
11:38 30.06 30.06 30.06 30.06 0.0K
11:39 30.06 30.06 30.06 30.06 0.0K
11:40 30.06 30.14 30.06 30.14 2.3K
11:41 30.06 30.06 30.06 30.06 0.2K
11:42 30.06 30.06 30.06 30.06 0.4K
11:43 30.06 30.06 30.06 30.06 0.0K
11:44 30.19 30.36 30.19 30.36 3.0K
11:45 30.39 30.49 30.39 30.49 1.3K
11:46 30.49 30.49 30.40 30.40 1.0K
11:47 30.40 30.40 30.40 30.40 0.0K
11:48 30.40 30.40 30.38 30.38 0.7K
11:49 30.38 30.38 30.38 30.38 0.1K
11:50 30.25 30.30 30.25 30.30 3.9K
11:51 30.30 30.30 30.30 30.30 0.0K
11:52 30.50 30.50 30.50 30.50 1.7K
11:53 30.50 30.50 30.50 30.50 0.2K
11:54 30.50 30.50 30.50 30.50 0.1K
11:55 30.50 30.50 30.50 30.50 0.1K
11:56 30.50 30.50 30.50 30.50 0.0K
11:57 30.50 30.50 30.50 30.50 0.0K
11:58 30.50 30.62 30.50 30.62 1.7K
11:59 30.62 30.62 30.49 30.49 3.7K
12:00 30.68 30.68 30.61 30.61 1.1K
12:01 30.61 30.61 30.61 30.61 0.0K
12:02 30.61 30.61 30.61 30.61 0.1K
12:03 30.64 30.73 30.64 30.73 1.4K
12:04 30.73 30.82 30.73 30.82 0.2K
12:05 30.81 30.81 30.81 30.81 0.4K
12:06 30.81 30.81 30.79 30.79 0.2K
12:07 30.57 30.57 30.57 30.57 2.3K
12:08 30.76 30.79 30.76 30.79 0.8K
12:09 30.79 30.79 30.79 30.79 0.0K
12:10 30.79 30.83 30.79 30.83 0.2K
12:11 30.86 30.86 30.86 30.86 1.1K
12:12 30.86 30.86 30.86 30.86 0.2K
12:13 30.86 30.86 30.86 30.86 0.0K
12:14 30.86 30.92 30.86 30.92 0.4K
12:15 30.92 30.92 30.92 30.92 0.8K
12:16 30.92 30.92 30.85 30.85 0.7K
12:17 30.85 30.85 30.85 30.85 1.2K
12:18 30.85 30.85 30.85 30.85 0.1K
12:19 30.86 30.86 30.86 30.86 0.1K
12:20 30.86 30.86 30.86 30.86 0.2K
12:21 30.86 30.95 30.86 30.95 2.6K
12:22 30.95 30.95 30.95 30.95 0.0K
12:23 30.95 30.95 30.95 30.95 0.0K
12:24 30.95 30.95 30.95 30.95 0.1K
12:25 30.87 30.87 30.87 30.87 0.5K
12:26 30.87 30.87 30.87 30.87 0.0K
12:27 30.87 30.87 30.87 30.87 0.2K
12:28 30.93 30.93 30.93 30.93 0.6K
12:29 30.93 30.93 30.93 30.93 0.0K
12:30 30.93 30.93 30.93 30.93 0.0K
12:31 30.93 30.93 30.93 30.93 0.3K
12:32 31.00 31.00 31.00 31.00 1.0K
12:33 31.00 31.02 31.00 31.02 0.1K
12:34 31.02 31.02 31.02 31.02 0.0K
12:35 31.02 31.02 31.02 31.02 0.2K
12:36 31.02 31.02 31.00 31.00 0.8K
12:37 31.00 31.00 31.00 31.00 0.7K
12:38 31.00 31.00 31.00 31.00 0.0K
12:39 31.00 31.00 30.99 30.99 0.2K
12:40 30.99 30.99 30.99 30.99 0.1K
12:41 30.99 30.99 30.99 30.99 0.3K
12:42 30.99 30.99 30.93 30.93 0.4K
12:43 30.93 30.93 30.93 30.93 0.1K
12:44 30.93 30.93 30.93 30.93 0.6K
12:45 30.93 30.93 30.93 30.93 0.1K
12:46 30.93 30.93 30.93 30.93 0.1K
12:47 30.93 30.95 30.93 30.95 0.2K
12:48 30.95 30.95 30.95 30.95 0.0K
12:49 30.95 30.95 30.95 30.95 0.0K
12:50 30.96 30.96 30.96 30.96 0.4K
12:51 30.96 30.96 30.96 30.96 1.3K
12:52 30.96 30.96 30.96 30.96 0.2K
12:53 30.96 30.97 30.96 30.97 0.8K
12:54 30.97 30.97 30.97 30.97 0.1K
12:55 30.97 30.97 30.97 30.97 0.0K
12:56 30.97 30.97 30.81 30.81 2.7K
12:57 30.81 30.81 30.81 30.81 0.0K
12:58 30.81 30.81 30.81 30.81 0.4K
12:59 30.81 30.81 30.81 30.81 0.5K
13:00 30.81 30.81 30.81 30.81 0.1K
13:01 30.81 30.81 30.81 30.81 0.1K
13:02 30.81 30.81 30.81 30.81 0.0K
13:03 30.81 31.00 30.81 31.00 2.2K
13:04 31.00 31.00 31.00 31.00 0.2K
13:05 31.00 31.00 31.00 31.00 0.1K
13:06 31.00 31.04 31.00 31.04 0.2K
13:07 31.05 31.05 31.00 31.00 0.3K
13:08 31.00 31.00 30.97 30.97 0.2K
13:09 30.97 31.01 30.97 31.01 0.4K
13:10 31.01 31.01 31.01 31.01 0.0K
13:11 31.01 31.01 31.01 31.01 0.1K
13:12 31.01 31.01 31.01 31.01 0.0K
13:13 31.01 31.01 30.92 30.92 0.3K
13:14 30.92 30.99 30.92 30.99 0.4K
13:15 30.99 30.99 30.99 30.99 0.0K
13:16 30.99 30.99 30.99 30.99 0.1K
13:17 30.99 30.99 30.99 30.99 0.2K
13:18 30.99 31.00 30.99 31.00 0.2K
13:19 31.00 31.00 31.00 31.00 0.5K
13:20 31.00 31.00 30.93 30.93 1.6K
13:21 30.93 30.93 30.93 30.93 0.0K
13:22 30.95 30.95 30.95 30.95 0.3K
13:23 30.95 30.95 30.95 30.95 0.2K
13:24 30.99 30.99 30.99 30.99 0.5K
13:25 30.99 30.99 30.99 30.99 0.0K
13:26 30.99 30.99 30.99 30.99 0.4K
13:27 30.99 31.00 30.95 30.95 0.4K
13:28 30.95 30.96 30.95 30.96 0.7K
13:29 30.96 30.96 30.96 30.96 0.0K
13:30 30.96 30.96 30.96 30.96 0.4K
13:31 30.96 30.96 30.95 30.95 0.4K
13:32 30.95 30.95 30.95 30.95 0.1K
13:33 30.95 30.95 30.95 30.95 0.1K
13:34 30.95 30.95 30.95 30.95 0.1K
13:35 30.95 31.00 30.95 31.00 1.0K
13:36 31.00 31.05 30.99 31.00 2.5K
13:37 31.00 31.00 31.00 31.00 0.3K
13:38 31.01 31.01 31.00 31.00 0.8K
13:39 31.18 31.35 31.18 31.35 13.1K
13:40 31.34 31.34 31.34 31.34 0.7K
13:41 31.34 31.36 31.34 31.36 0.4K
13:42 31.41 31.41 31.41 31.41 5.8K
13:43 31.41 31.41 31.41 31.41 0.2K
13:44 31.44 31.49 31.41 31.41 2.8K
13:45 31.49 31.49 31.27 31.27 2.5K
13:46 31.27 31.27 31.27 31.27 0.2K
13:47 31.33 31.33 31.33 31.33 1.2K
13:48 31.38 31.41 31.38 31.41 1.2K
13:49 31.38 31.40 31.38 31.40 0.7K
13:50 31.40 31.41 31.40 31.41 0.1K
13:51 31.39 31.39 31.39 31.39 2.6K
13:52 31.39 31.39 31.39 31.39 0.4K
13:53 31.41 31.41 31.37 31.37 2.4K
13:54 31.37 31.37 31.37 31.37 0.2K
13:55 31.37 31.37 31.37 31.37 0.0K
13:56 31.37 31.37 31.37 31.37 0.7K
13:57 31.37 31.37 31.28 31.28 0.7K
13:58 31.28 31.28 31.26 31.27 0.5K
13:59 31.27 31.34 31.25 31.34 0.8K
14:00 31.27 31.27 31.27 31.27 0.3K
14:01 31.27 31.27 31.27 31.27 0.3K
14:02 31.27 31.30 31.27 31.30 0.9K
14:03 31.30 31.34 31.30 31.34 0.9K
14:04 31.34 31.34 31.34 31.34 0.3K
14:05 31.34 31.34 31.34 31.34 0.4K
14:06 31.34 31.34 31.34 31.34 0.1K
14:07 31.34 31.34 31.34 31.34 0.1K
14:08 31.34 31.34 31.34 31.34 0.2K
14:09 31.34 31.34 31.34 31.34 0.2K
14:10 31.34 31.41 31.34 31.41 0.2K
14:11 31.41 31.41 31.34 31.34 0.5K
14:12 31.39 31.39 31.34 31.34 1.4K
14:13 31.34 31.34 31.34 31.34 0.1K
14:14 31.34 31.43 31.34 31.43 0.4K
14:15 31.43 31.43 31.43 31.43 0.1K
14:16 31.43 31.43 31.43 31.43 0.1K
14:17 31.43 31.43 31.43 31.43 0.1K
14:18 31.43 31.43 31.43 31.43 0.4K
14:19 31.43 31.43 31.40 31.40 0.4K
14:20 31.40 31.40 31.39 31.39 1.1K
14:21 31.39 31.42 31.39 31.42 1.1K
14:22 31.39 31.39 31.33 31.33 2.4K
14:23 31.33 31.33 31.33 31.33 1.0K
14:24 31.33 31.38 31.33 31.38 0.3K
14:25 31.37 31.37 31.37 31.37 1.5K
14:26 31.37 31.39 31.37 31.39 0.5K
14:27 31.39 31.39 31.39 31.39 0.5K
14:28 31.39 31.40 31.39 31.40 0.9K
14:29 31.40 31.40 31.32 31.32 0.2K
14:30 31.43 31.43 31.43 31.43 0.1K
14:31 31.45 31.45 31.38 31.38 1.3K
14:32 31.38 31.38 31.38 31.38 0.1K
14:33 31.38 31.38 31.36 31.36 1.5K
14:34 31.36 31.39 31.36 31.39 0.6K
14:35 31.39 31.39 31.39 31.39 0.3K
14:36 31.39 31.39 31.39 31.39 0.8K
14:37 31.36 31.36 31.35 31.35 0.9K
14:38 31.35 31.35 31.35 31.35 0.1K
14:39 31.35 31.38 31.35 31.38 0.7K
14:40 31.39 31.42 31.39 31.42 1.9K
14:41 31.42 31.42 31.37 31.37 0.6K
14:42 31.37 31.37 31.27 31.27 1.9K
14:43 31.27 31.27 31.27 31.27 0.1K
14:44 31.27 31.27 31.27 31.27 0.0K
14:45 31.27 31.27 31.27 31.27 0.1K
14:46 31.27 31.27 31.27 31.27 0.3K
14:47 31.36 31.36 31.36 31.36 1.2K
14:48 31.36 31.37 31.25 31.25 1.0K
14:49 31.25 31.33 31.25 31.33 0.4K
14:50 31.33 31.33 31.28 31.28 0.2K
14:51 31.28 31.28 31.28 31.28 0.2K
14:52 31.31 31.31 31.31 31.31 0.3K
14:53 31.31 31.31 31.31 31.31 0.3K
14:54 31.31 31.31 31.31 31.31 0.2K
14:55 31.31 31.31 31.31 31.31 0.3K
14:56 31.31 31.31 31.27 31.31 3.8K
14:57 31.31 31.38 31.31 31.37 2.7K
14:58 31.37 31.37 31.37 31.37 0.8K
14:59 31.37 31.39 31.37 31.39 0.7K
15:00 31.39 31.55 31.39 31.55 3.4K
15:01 31.55 31.55 31.55 31.55 0.7K
15:02 31.55 31.55 31.49 31.49 0.5K
15:03 31.49 31.49 31.49 31.49 0.2K
15:04 31.49 31.49 31.49 31.49 0.1K
15:05 31.49 31.52 31.47 31.52 0.8K
15:06 31.48 31.50 31.48 31.50 1.7K
15:07 31.50 31.50 31.50 31.50 0.3K
15:08 31.50 31.52 31.49 31.49 0.7K
15:09 31.49 31.49 31.49 31.49 0.1K
15:10 31.49 31.49 31.49 31.49 0.0K
15:11 31.53 31.53 31.38 31.38 7.6K
15:12 31.38 31.38 31.25 31.28 3.1K
15:13 31.28 31.28 31.12 31.12 0.8K
15:14 31.12 31.14 31.12 31.14 0.2K
15:15 31.14 31.14 31.14 31.14 0.2K
15:16 31.18 31.18 31.18 31.18 0.8K
15:17 31.18 31.19 31.18 31.19 0.6K
15:18 31.19 31.19 31.18 31.18 0.5K
15:19 31.18 31.18 31.18 31.18 0.4K
15:20 31.18 31.29 31.18 31.29 0.9K
15:21 31.29 31.29 31.24 31.24 0.6K
15:22 31.17 31.21 31.17 31.21 3.5K
15:23 31.21 31.21 31.21 31.21 0.3K
15:24 31.21 31.21 31.21 31.21 0.2K
15:25 31.21 31.21 31.21 31.21 0.2K
15:26 31.21 31.21 31.21 31.21 1.2K
15:27 31.21 31.24 31.21 31.24 1.7K
15:28 31.24 31.24 31.13 31.13 0.1K
15:29 31.23 31.23 31.23 31.23 0.7K
15:30 31.23 31.23 31.14 31.16 0.4K
15:31 31.16 31.18 31.16 31.18 1.3K
15:32 31.16 31.19 31.16 31.19 0.8K
15:33 31.19 31.19 31.19 31.19 0.5K
15:34 31.19 31.28 31.19 31.24 2.7K
15:35 31.24 31.24 31.24 31.24 0.4K
15:36 31.21 31.25 31.21 31.21 0.9K
15:37 31.11 31.13 31.05 31.13 1.7K
15:38 31.13 31.13 31.13 31.13 0.1K
15:39 31.09 31.09 31.09 31.09 0.3K
15:40 31.09 31.09 31.09 31.09 0.7K
15:41 30.96 31.04 30.96 31.04 2.8K
15:42 31.04 31.04 31.04 31.04 0.2K
15:43 31.04 31.04 30.99 30.99 0.7K
15:44 30.99 31.00 30.99 31.00 0.6K
15:45 31.00 31.00 31.00 31.00 0.3K
15:46 31.00 31.00 31.00 31.00 0.3K
15:47 31.00 31.01 31.00 31.01 0.5K
15:48 31.01 31.09 31.01 31.09 2.4K
15:49 31.09 31.09 31.04 31.04 1.5K
15:50 31.04 31.04 31.01 31.03 1.2K
15:51 31.03 31.06 31.03 31.04 3.3K
15:52 31.04 31.04 31.04 31.04 0.6K
15:53 31.05 31.05 30.95 30.95 3.1K
15:54 30.87 30.97 30.84 30.97 3.4K
15:55 30.97 30.99 30.96 30.96 2.6K
15:56 30.96 31.05 30.92 31.05 5.8K
15:57 31.05 31.05 31.05 31.05 3.2K
15:58 31.07 31.14 31.07 31.09 8.2K
15:59 31.13 31.13 31.09 31.11 5.9K
16:00 31.12 31.14 31.11 31.12 59.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available