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 33.80 33.80 32.95 32.95 20.4K
09:32 32.89 32.89 32.83 32.83 3.2K
09:33 32.83 32.83 32.42 32.42 1.0K
09:34 32.42 33.13 32.42 33.13 1.1K
09:35 33.13 33.13 31.70 32.06 4.2K
09:36 32.06 32.06 31.74 31.82 1.6K
09:37 31.82 31.82 31.55 31.55 3.0K
09:38 31.87 31.87 31.35 31.74 1.1K
09:39 31.74 31.74 31.74 31.74 0.3K
09:40 31.28 31.51 31.28 31.51 2.8K
09:41 31.51 31.69 31.51 31.69 4.4K
09:42 31.68 31.68 31.28 31.28 3.1K
09:43 31.28 31.43 31.28 31.43 0.9K
09:44 31.43 31.43 31.43 31.43 1.7K
09:45 31.45 31.45 31.24 31.24 0.7K
09:46 31.44 31.44 31.44 31.44 0.6K
09:47 31.44 31.44 31.44 31.44 0.0K
09:48 31.44 31.78 31.44 31.78 3.2K
09:49 31.78 31.84 31.78 31.84 0.5K
09:50 31.73 31.79 31.57 31.79 4.3K
09:51 31.86 31.86 31.86 31.86 1.1K
09:52 31.86 31.86 31.77 31.85 1.5K
09:53 31.89 32.35 31.89 32.19 6.9K
09:54 32.19 32.37 32.09 32.09 3.4K
09:55 32.09 32.18 32.03 32.18 2.2K
09:56 32.18 32.18 31.95 31.98 3.1K
09:57 31.98 32.00 31.77 32.00 1.6K
09:58 32.00 32.06 31.92 32.06 0.8K
09:59 31.92 31.92 31.91 31.91 1.4K
10:00 31.91 31.91 31.91 31.91 0.8K
10:01 31.91 31.91 31.91 31.91 0.7K
10:02 31.91 31.91 31.80 31.80 0.4K
10:03 31.80 31.80 31.80 31.80 0.3K
10:04 31.80 32.27 31.80 32.27 1.9K
10:05 32.27 32.59 32.27 32.59 7.5K
10:06 32.59 32.75 32.59 32.75 0.5K
10:07 32.75 32.75 32.65 32.65 0.9K
10:08 32.65 32.79 32.65 32.73 0.3K
10:09 32.73 32.76 32.70 32.70 2.4K
10:10 32.70 32.70 32.70 32.70 0.4K
10:11 32.76 32.76 32.62 32.62 0.4K
10:12 32.62 32.79 32.62 32.77 3.7K
10:13 32.84 32.84 32.68 32.68 2.9K
10:14 32.68 32.68 32.45 32.45 2.2K
10:15 32.45 32.59 32.25 32.59 2.3K
10:16 32.59 32.59 32.19 32.19 1.2K
10:17 31.99 32.01 31.92 31.97 0.9K
10:18 31.99 32.24 31.92 31.92 2.0K
10:19 31.92 32.25 31.92 31.92 0.4K
10:20 31.92 31.95 31.92 31.93 0.7K
10:21 31.93 32.15 31.93 32.15 0.6K
10:22 32.00 32.20 32.00 32.07 1.8K
10:23 32.03 32.36 32.03 32.36 2.0K
10:24 32.36 32.36 32.16 32.30 2.2K
10:25 32.30 32.50 32.26 32.50 1.2K
10:26 32.50 32.50 32.41 32.41 0.4K
10:27 32.41 32.41 32.32 32.32 0.2K
10:28 32.32 32.32 32.31 32.31 0.3K
10:29 32.31 32.31 32.31 32.31 0.2K
10:30 32.31 32.31 32.23 32.23 0.1K
10:31 32.23 32.23 32.23 32.23 0.3K
10:32 32.23 32.69 32.23 32.69 0.4K
10:33 32.69 32.69 32.69 32.69 0.1K
10:34 32.69 32.69 32.69 32.69 0.0K
10:35 32.69 32.69 32.36 32.36 0.8K
10:36 32.36 32.53 32.36 32.53 0.5K
10:37 32.53 32.53 32.43 32.43 1.1K
10:38 32.43 32.43 32.43 32.43 0.4K
10:39 32.62 32.62 32.62 32.62 0.6K
10:40 32.62 32.62 32.47 32.47 0.4K
10:41 32.47 32.47 32.47 32.47 0.0K
10:42 32.47 32.47 32.47 32.47 0.1K
10:43 32.47 32.69 32.47 32.69 0.9K
10:44 32.69 32.69 32.62 32.69 0.3K
10:45 32.69 32.69 32.69 32.69 0.1K
10:46 32.69 32.69 32.66 32.66 0.4K
10:47 32.66 32.66 32.59 32.59 0.3K
10:48 32.59 32.72 32.59 32.72 0.8K
10:49 32.53 32.53 32.53 32.53 1.6K
10:50 32.53 32.53 32.53 32.53 0.2K
10:51 32.53 32.53 32.53 32.53 0.0K
10:52 32.45 32.45 32.45 32.45 0.1K
10:53 32.55 32.55 32.45 32.45 0.2K
10:54 32.45 32.53 32.45 32.53 0.5K
10:55 32.53 32.53 32.53 32.53 0.6K
10:56 32.53 32.53 32.53 32.53 0.0K
10:57 32.53 32.55 32.53 32.55 0.2K
10:58 32.55 32.57 32.55 32.57 0.2K
10:59 32.57 32.58 32.57 32.58 0.3K
11:00 32.58 32.58 32.46 32.46 4.5K
11:01 32.46 32.46 32.46 32.46 0.1K
11:02 32.33 32.33 32.33 32.33 0.6K
11:03 32.33 32.33 32.33 32.33 0.1K
11:04 32.33 32.33 32.24 32.33 2.2K
11:05 32.47 32.47 32.47 32.47 1.3K
11:06 32.49 32.49 32.49 32.49 0.5K
11:07 32.49 32.49 32.49 32.49 0.4K
11:08 32.57 32.72 32.57 32.72 3.4K
11:09 32.72 32.72 32.72 32.72 0.0K
11:10 32.72 32.72 32.72 32.72 0.2K
11:11 32.72 32.72 32.63 32.63 0.6K
11:12 32.63 32.63 32.63 32.63 0.7K
11:13 32.63 32.63 32.63 32.63 0.2K
11:14 32.54 32.59 32.53 32.53 1.0K
11:15 32.53 32.53 32.53 32.53 0.2K
11:16 32.53 32.53 32.50 32.50 0.3K
11:17 32.61 32.64 32.59 32.59 2.1K
11:18 32.59 32.59 32.57 32.57 0.6K
11:19 32.57 32.59 32.57 32.59 0.5K
11:20 32.56 32.56 32.48 32.48 1.7K
11:21 32.48 32.48 32.48 32.48 0.1K
11:22 32.48 32.48 32.36 32.36 1.1K
11:23 32.42 32.55 32.42 32.55 1.5K
11:24 32.55 32.55 32.55 32.55 0.2K
11:25 32.55 32.55 32.55 32.55 0.3K
11:26 32.55 32.55 32.55 32.55 0.2K
11:27 32.52 32.58 32.52 32.58 0.9K
11:28 32.58 32.58 32.58 32.58 0.4K
11:29 32.79 32.79 32.68 32.68 0.5K
11:30 32.68 32.71 32.68 32.71 0.4K
11:31 32.68 32.68 32.64 32.64 0.3K
11:32 32.64 32.64 32.64 32.64 0.6K
11:33 32.64 32.69 32.64 32.69 1.1K
11:34 32.69 32.69 32.69 32.69 0.0K
11:35 32.69 32.69 32.67 32.68 0.7K
11:36 32.68 32.68 32.68 32.68 0.1K
11:37 32.59 32.59 32.59 32.59 0.6K
11:38 32.59 32.59 32.59 32.59 0.0K
11:39 32.54 32.54 32.54 32.54 0.1K
11:40 32.54 32.54 32.53 32.53 0.5K
11:41 32.53 32.55 32.53 32.55 0.1K
11:42 32.55 32.56 32.55 32.55 0.8K
11:43 32.55 32.55 32.55 32.55 0.3K
11:44 32.55 32.55 32.55 32.55 0.1K
11:45 32.55 32.55 32.55 32.55 0.3K
11:46 32.55 32.55 32.55 32.55 0.1K
11:47 32.55 32.55 32.55 32.55 0.3K
11:48 32.52 32.52 32.52 32.52 0.6K
11:49 32.48 32.48 32.48 32.48 1.0K
11:50 32.47 32.47 32.47 32.47 0.2K
11:51 32.47 32.47 32.46 32.46 0.6K
11:52 32.46 32.46 32.46 32.46 0.0K
11:53 32.46 32.46 32.46 32.46 0.1K
11:54 32.46 32.64 32.46 32.64 2.7K
11:55 32.64 32.64 32.64 32.64 0.1K
11:56 32.64 32.64 32.64 32.64 0.2K
11:57 32.64 32.64 32.55 32.55 0.3K
11:58 32.55 32.55 32.55 32.55 0.1K
11:59 32.55 32.63 32.55 32.63 0.2K
12:00 32.63 32.63 32.56 32.56 0.2K
12:01 32.56 32.63 32.54 32.56 0.8K
12:02 32.62 32.62 32.54 32.54 0.3K
12:03 32.54 32.54 32.54 32.54 0.1K
12:04 32.65 32.65 32.65 32.65 0.7K
12:05 32.56 32.56 32.56 32.56 0.4K
12:06 32.56 32.56 32.56 32.56 0.0K
12:07 32.56 32.56 32.56 32.56 0.1K
12:08 32.70 32.70 32.70 32.70 0.4K
12:09 32.70 32.70 32.70 32.70 0.2K
12:10 32.70 32.70 32.62 32.62 0.3K
12:11 32.66 32.66 32.66 32.66 2.2K
12:12 32.66 32.66 32.66 32.66 0.0K
12:13 32.66 32.66 32.66 32.66 0.1K
12:14 32.74 32.74 32.74 32.74 0.6K
12:15 32.74 32.74 32.74 32.74 0.1K
12:16 32.74 32.74 32.74 32.74 0.0K
12:17 32.74 32.74 32.74 32.74 0.0K
12:18 32.74 32.74 32.67 32.74 0.6K
12:19 32.80 32.80 32.74 32.77 2.6K
12:20 32.77 32.77 32.77 32.77 1.1K
12:21 32.77 32.77 32.77 32.77 0.2K
12:22 32.83 32.98 32.83 32.98 3.1K
12:23 32.98 33.00 32.98 33.00 0.8K
12:24 33.00 33.00 33.00 33.00 0.2K
12:25 32.95 32.95 32.95 32.95 0.5K
12:26 33.01 33.09 32.97 33.00 2.7K
12:27 33.00 33.05 32.96 32.96 1.7K
12:28 32.96 32.96 32.96 32.96 0.1K
12:29 32.96 33.02 32.96 33.01 1.0K
12:30 33.01 33.01 33.01 33.01 0.0K
12:31 33.05 33.05 33.01 33.01 0.7K
12:32 33.01 33.10 33.01 33.10 0.8K
12:33 33.10 33.10 33.02 33.02 0.1K
12:34 33.02 33.02 33.02 33.02 0.2K
12:35 33.02 33.02 33.02 33.02 0.0K
12:36 33.02 33.02 33.02 33.02 0.1K
12:37 33.02 33.08 33.02 33.08 0.7K
12:38 33.08 33.11 33.08 33.11 0.5K
12:39 33.11 33.11 33.11 33.11 0.1K
12:40 33.11 33.11 33.01 33.02 2.3K
12:41 33.02 33.16 33.02 33.16 1.1K
12:42 33.16 33.20 33.16 33.20 1.2K
12:43 33.20 33.24 33.20 33.24 0.7K
12:44 33.24 33.24 33.15 33.15 2.4K
12:45 33.20 33.20 33.20 33.20 0.1K
12:46 33.20 33.20 33.20 33.20 0.1K
12:47 33.20 33.20 33.20 33.20 0.0K
12:48 33.20 33.40 33.20 33.40 2.8K
12:49 33.40 33.40 33.20 33.28 0.7K
12:50 33.28 33.34 33.28 33.34 0.3K
12:51 33.28 33.28 33.28 33.28 0.1K
12:52 33.28 33.28 33.28 33.28 0.0K
12:53 33.28 33.28 33.25 33.25 5.7K
12:54 33.25 33.25 33.25 33.25 0.6K
12:55 33.36 33.36 33.36 33.36 0.7K
12:56 33.35 33.35 33.35 33.35 1.1K
12:57 33.35 33.46 33.35 33.46 0.3K
12:58 33.48 33.48 33.48 33.48 1.7K
12:59 33.48 33.48 33.48 33.48 0.2K
13:00 33.55 33.56 33.48 33.56 1.6K
13:01 33.67 33.67 33.67 33.67 1.4K
13:02 33.67 33.67 33.44 33.44 5.6K
13:03 33.44 33.44 33.44 33.44 0.0K
13:04 33.44 33.47 33.44 33.47 0.5K
13:05 33.47 33.47 33.44 33.44 0.7K
13:06 33.44 33.47 33.44 33.47 1.1K
13:07 33.47 33.47 33.43 33.43 0.2K
13:08 33.43 33.43 33.43 33.43 0.1K
13:09 33.43 33.43 33.43 33.43 0.2K
13:10 33.43 33.43 33.43 33.43 1.7K
13:11 33.43 33.43 33.43 33.43 0.0K
13:12 33.43 33.43 33.43 33.43 0.0K
13:13 33.43 33.43 33.43 33.43 0.0K
13:14 33.43 33.43 33.43 33.43 0.4K
13:15 33.43 33.43 33.43 33.43 0.0K
13:16 33.48 33.48 33.48 33.48 0.8K
13:17 33.48 33.48 33.48 33.48 0.1K
13:18 33.48 33.48 33.48 33.48 0.1K
13:19 33.48 33.48 33.48 33.48 0.2K
13:20 33.48 33.55 33.48 33.48 0.2K
13:21 33.48 33.48 33.48 33.48 0.1K
13:22 33.48 33.48 33.48 33.48 0.0K
13:23 33.48 33.48 33.48 33.48 0.0K
13:24 33.48 33.50 33.48 33.50 0.2K
13:25 33.50 33.50 33.50 33.50 0.2K
13:26 33.50 33.50 33.50 33.50 0.6K
13:27 33.50 33.50 33.50 33.50 0.0K
13:28 33.50 33.57 33.50 33.57 3.6K
13:29 33.57 33.60 33.56 33.56 3.1K
13:30 33.56 33.59 33.56 33.59 0.8K
13:31 33.59 33.61 33.59 33.61 0.2K
13:32 33.61 33.61 33.59 33.59 0.1K
13:33 33.55 33.55 33.55 33.55 0.2K
13:34 33.55 33.55 33.53 33.53 0.8K
13:35 33.53 33.53 33.43 33.47 1.3K
13:36 33.47 33.47 33.47 33.47 0.4K
13:37 33.47 33.47 33.46 33.46 0.5K
13:38 33.46 33.46 33.46 33.46 0.1K
13:39 33.46 33.47 33.46 33.47 0.4K
13:40 33.47 33.47 33.47 33.47 0.0K
13:41 33.47 33.57 33.47 33.57 1.5K
13:42 33.64 33.66 33.64 33.66 2.0K
13:43 33.63 33.63 33.61 33.61 1.6K
13:44 33.61 33.61 33.61 33.61 0.1K
13:45 33.61 33.61 33.61 33.61 0.0K
13:46 33.61 33.61 33.50 33.55 0.6K
13:47 33.55 33.63 33.49 33.50 1.7K
13:48 33.50 33.55 33.50 33.55 0.6K
13:49 33.62 33.62 33.50 33.50 0.4K
13:50 33.50 33.62 33.50 33.62 1.0K
13:51 33.62 33.62 33.62 33.62 0.0K
13:52 33.49 33.49 33.49 33.49 0.4K
13:53 33.49 33.61 33.49 33.61 1.2K
13:54 33.61 33.61 33.57 33.57 0.7K
13:55 33.57 33.57 33.57 33.57 0.0K
13:56 33.57 33.57 33.57 33.57 0.0K
13:57 33.57 33.57 33.57 33.57 0.2K
13:58 33.57 33.57 33.57 33.57 0.4K
13:59 33.57 33.57 33.57 33.57 0.1K
14:00 33.57 33.57 33.57 33.57 0.1K
14:01 33.57 33.57 33.51 33.51 0.2K
14:02 33.51 33.52 33.51 33.52 0.1K
14:03 33.52 33.56 33.52 33.56 0.3K
14:04 33.56 33.56 33.52 33.52 0.2K
14:05 33.51 33.51 33.50 33.50 2.8K
14:06 33.50 33.50 33.50 33.50 0.1K
14:07 33.50 33.50 33.50 33.50 0.0K
14:08 33.50 33.50 33.49 33.49 0.6K
14:09 33.49 33.50 33.49 33.49 0.7K
14:10 33.49 33.50 33.49 33.50 2.3K
14:11 33.50 33.50 33.50 33.50 0.1K
14:12 33.50 33.50 33.50 33.50 0.2K
14:13 33.50 33.50 33.47 33.47 0.1K
14:14 33.47 33.47 33.47 33.47 3.7K
14:15 33.47 33.53 33.47 33.53 6.5K
14:16 33.53 33.53 33.53 33.53 0.2K
14:17 33.55 33.60 33.55 33.60 0.3K
14:18 33.60 33.60 33.60 33.60 0.0K
14:19 33.60 33.62 33.60 33.62 0.5K
14:20 33.62 33.66 33.61 33.61 0.4K
14:21 33.61 33.61 33.61 33.61 0.0K
14:22 33.61 33.66 33.61 33.66 1.7K
14:23 33.66 33.66 33.66 33.66 0.1K
14:24 33.66 33.66 33.60 33.60 0.2K
14:25 33.73 33.79 33.70 33.79 2.7K
14:26 33.81 33.81 33.67 33.67 1.9K
14:27 33.67 33.67 33.67 33.67 0.7K
14:28 33.67 33.78 33.67 33.78 0.6K
14:29 33.78 33.78 33.78 33.78 0.1K
14:30 33.67 33.67 33.67 33.67 0.4K
14:31 33.67 33.67 33.67 33.67 0.0K
14:32 33.67 33.67 33.58 33.60 1.5K
14:33 33.45 33.45 33.36 33.36 4.2K
14:34 33.36 33.37 33.36 33.37 0.2K
14:35 33.37 33.43 33.33 33.43 1.3K
14:36 33.44 33.44 33.36 33.36 2.5K
14:37 33.27 33.27 33.20 33.20 1.2K
14:38 33.20 33.33 33.20 33.33 1.3K
14:39 33.29 33.29 33.29 33.29 0.1K
14:40 33.29 33.29 33.29 33.29 0.0K
14:41 33.24 33.24 33.24 33.24 2.2K
14:42 33.24 33.24 33.24 33.24 0.0K
14:43 33.24 33.24 33.24 33.24 0.8K
14:44 33.24 33.36 33.23 33.36 1.6K
14:45 33.36 33.41 33.36 33.41 7.0K
14:46 33.41 33.41 33.41 33.41 0.1K
14:47 33.41 33.56 33.41 33.50 6.7K
14:48 33.50 33.50 33.50 33.50 0.0K
14:49 33.50 33.56 33.50 33.56 1.2K
14:50 33.56 33.56 33.56 33.56 0.1K
14:51 33.56 33.56 33.44 33.44 0.8K
14:52 33.59 33.60 33.59 33.60 0.9K
14:53 33.60 33.60 33.60 33.60 0.2K
14:54 33.60 33.60 33.59 33.59 1.5K
14:55 33.59 33.59 33.51 33.51 0.3K
14:56 33.51 33.60 33.51 33.60 6.3K
14:57 33.60 33.65 33.60 33.65 0.3K
14:58 33.65 33.69 33.65 33.69 0.4K
14:59 33.76 33.76 33.76 33.76 1.8K
15:00 33.76 33.81 33.76 33.81 0.7K
15:01 33.69 33.69 33.69 33.69 1.4K
15:02 33.69 33.88 33.69 33.88 0.2K
15:03 33.67 33.72 33.67 33.72 2.7K
15:04 33.68 33.73 33.66 33.66 2.5K
15:05 33.66 33.66 33.66 33.66 0.0K
15:06 33.66 33.66 33.66 33.66 0.2K
15:07 33.66 33.66 33.51 33.51 1.2K
15:08 33.51 33.56 33.51 33.54 1.4K
15:09 33.54 33.54 33.54 33.54 0.3K
15:10 33.54 33.63 33.54 33.63 0.6K
15:11 33.63 33.63 33.47 33.53 0.6K
15:12 33.53 33.53 33.53 33.53 0.2K
15:13 33.41 33.55 33.41 33.55 0.3K
15:14 33.48 33.48 33.48 33.48 1.1K
15:15 33.48 33.48 33.48 33.48 0.1K
15:16 33.48 33.48 33.48 33.48 0.1K
15:17 33.48 33.48 33.47 33.47 0.4K
15:18 33.47 33.50 33.47 33.50 0.8K
15:19 33.50 33.53 33.50 33.53 1.6K
15:20 33.53 33.59 33.46 33.46 2.2K
15:21 33.46 33.60 33.46 33.60 0.8K
15:22 33.60 33.60 33.33 33.33 1.8K
15:23 33.38 33.38 33.38 33.38 0.5K
15:24 33.29 33.32 33.27 33.27 3.6K
15:25 33.34 33.34 33.34 33.34 0.2K
15:26 33.34 33.34 33.34 33.34 0.0K
15:27 33.34 33.34 33.28 33.30 0.6K
15:28 33.31 33.38 33.29 33.29 0.5K
15:29 33.38 33.38 33.30 33.36 0.9K
15:30 33.39 33.39 33.34 33.38 4.0K
15:31 33.38 33.40 33.38 33.40 0.2K
15:32 33.40 33.44 33.40 33.44 0.2K
15:33 33.44 33.44 33.41 33.41 2.8K
15:34 33.41 33.44 33.41 33.44 0.7K
15:35 33.44 33.44 33.41 33.41 0.2K
15:36 33.41 33.41 33.36 33.41 0.5K
15:37 33.37 33.41 33.36 33.41 3.6K
15:38 33.43 33.43 33.43 33.43 3.2K
15:39 33.43 33.43 33.40 33.40 0.4K
15:40 33.40 33.40 33.40 33.40 0.3K
15:41 33.46 33.46 33.43 33.43 2.0K
15:42 33.43 33.43 33.43 33.43 2.1K
15:43 33.43 33.43 33.43 33.43 0.9K
15:44 33.45 33.50 33.45 33.50 1.4K
15:45 33.50 33.53 33.45 33.53 1.5K
15:46 33.50 33.52 33.50 33.52 0.8K
15:47 33.52 33.52 33.52 33.52 0.2K
15:48 33.52 33.52 33.52 33.52 0.2K
15:49 33.52 33.52 33.52 33.52 0.2K
15:50 33.52 33.52 33.46 33.46 0.6K
15:51 33.46 33.54 33.46 33.52 6.9K
15:52 33.53 33.53 33.44 33.49 3.4K
15:53 33.44 33.44 33.19 33.19 3.9K
15:54 33.19 33.20 33.15 33.15 2.8K
15:55 33.15 33.16 32.99 32.99 4.3K
15:56 32.98 33.04 32.93 33.04 10.6K
15:57 33.02 33.05 32.99 33.05 3.6K
15:58 33.05 33.05 32.97 32.97 3.5K
15:59 32.99 32.99 32.91 32.91 4.8K
16:00 32.94 32.94 32.73 32.80 72.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available