Byrna Technologies

BYRN
🏛️ usa →
22.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 21.43 21.66 21.06 21.66 21.5K
09:32 21.66 21.72 21.66 21.67 5.3K
09:33 21.66 21.66 21.66 21.66 1.8K
09:34 21.66 21.66 21.41 21.41 2.3K
09:35 21.41 21.41 21.41 21.41 0.3K
09:36 21.41 21.54 21.41 21.54 0.7K
09:37 21.74 21.74 21.62 21.74 1.7K
09:38 21.97 21.97 21.79 21.79 7.2K
09:39 21.79 21.91 21.69 21.91 1.2K
09:40 21.91 21.91 21.91 21.91 0.5K
09:41 21.91 21.91 21.91 21.91 0.4K
09:42 21.91 21.93 21.84 21.93 0.7K
09:43 21.93 21.93 21.93 21.93 0.3K
09:44 21.93 21.93 21.67 21.67 1.8K
09:45 21.67 21.67 21.67 21.67 1.7K
09:46 21.67 21.67 21.52 21.52 0.5K
09:47 21.52 21.52 21.52 21.52 0.3K
09:48 21.52 21.66 21.52 21.63 2.9K
09:49 21.66 21.74 21.66 21.74 0.7K
09:50 21.74 21.82 21.74 21.82 0.9K
09:51 21.82 21.82 21.82 21.82 0.1K
09:52 21.85 21.90 21.76 21.76 3.2K
09:53 21.76 21.76 21.76 21.76 0.1K
09:54 21.76 21.85 21.76 21.85 0.7K
09:55 21.85 21.85 21.85 21.85 0.1K
09:56 21.85 21.85 21.85 21.85 0.1K
09:57 21.85 21.85 21.50 21.50 2.8K
09:58 21.45 21.45 21.27 21.32 9.3K
09:59 21.32 21.35 21.32 21.35 2.3K
10:00 21.49 21.49 21.32 21.32 2.3K
10:01 21.32 21.36 21.32 21.36 2.1K
10:02 21.37 21.37 21.32 21.32 0.8K
10:03 21.32 21.39 21.32 21.39 3.3K
10:04 21.45 21.45 21.44 21.45 1.4K
10:05 21.45 21.45 21.44 21.44 0.3K
10:06 21.44 21.44 21.44 21.44 0.5K
10:07 21.44 21.44 21.24 21.35 0.7K
10:08 21.36 21.38 21.32 21.38 3.0K
10:09 21.34 21.34 21.34 21.34 2.5K
10:10 21.27 21.30 21.26 21.30 2.0K
10:11 21.30 21.30 21.30 21.30 0.0K
10:12 21.30 21.30 21.30 21.30 0.1K
10:13 21.30 21.30 21.30 21.30 0.0K
10:14 21.34 21.35 21.34 21.35 2.8K
10:15 21.30 21.30 21.30 21.30 0.8K
10:16 21.30 21.30 21.30 21.30 0.0K
10:17 21.30 21.30 21.30 21.30 0.1K
10:18 21.30 21.30 21.30 21.30 0.1K
10:19 21.30 21.34 21.23 21.34 1.9K
10:20 21.34 21.34 21.34 21.34 0.5K
10:21 21.34 21.34 21.30 21.30 0.3K
10:22 21.30 21.30 21.30 21.30 0.1K
10:23 21.30 21.30 21.30 21.30 0.1K
10:24 21.30 21.34 21.24 21.34 0.5K
10:25 21.34 21.34 21.33 21.33 1.0K
10:26 21.33 21.33 21.28 21.28 0.4K
10:27 21.26 21.26 21.21 21.21 5.6K
10:28 21.21 21.21 21.14 21.14 1.7K
10:29 21.14 21.14 21.04 21.04 2.1K
10:30 21.09 21.16 21.09 21.11 2.0K
10:31 21.11 21.19 21.11 21.13 1.8K
10:32 21.13 21.13 20.85 20.85 3.3K
10:33 20.85 21.12 20.85 21.12 3.0K
10:34 21.12 21.12 21.07 21.07 0.2K
10:35 21.07 21.07 21.04 21.07 0.8K
10:36 21.07 21.09 21.04 21.04 0.3K
10:37 20.97 21.04 20.97 21.04 0.7K
10:38 21.10 21.12 21.07 21.07 1.2K
10:39 21.17 21.17 20.93 20.93 1.1K
10:40 20.93 21.18 20.93 21.18 0.2K
10:41 21.03 21.03 21.03 21.03 0.1K
10:42 21.19 21.19 21.13 21.13 1.0K
10:43 21.13 21.13 21.11 21.11 0.2K
10:44 21.11 21.11 21.01 21.11 0.3K
10:45 21.11 21.11 21.11 21.11 0.4K
10:46 21.11 21.20 21.11 21.20 0.5K
10:47 21.20 21.20 21.20 21.20 0.0K
10:48 21.20 21.20 21.11 21.11 1.0K
10:49 21.11 21.11 21.10 21.10 0.7K
10:50 21.10 21.10 21.10 21.10 0.2K
10:51 21.10 21.18 21.10 21.10 0.4K
10:52 21.10 21.10 21.10 21.10 1.1K
10:53 21.06 21.06 20.95 20.95 2.0K
10:54 20.95 20.95 20.95 20.95 0.1K
10:55 20.95 20.95 20.95 20.95 0.1K
10:56 20.95 21.03 20.95 21.03 0.4K
10:57 21.04 21.04 20.95 21.03 2.9K
10:58 21.03 21.03 21.03 21.03 0.2K
10:59 21.03 21.03 20.86 20.86 0.9K
11:00 20.86 20.86 20.86 20.86 0.0K
11:01 20.92 21.09 20.92 21.09 3.8K
11:02 21.09 21.09 21.09 21.09 0.6K
11:03 21.09 21.21 21.09 21.21 1.4K
11:04 21.31 21.34 21.31 21.34 1.2K
11:05 21.28 21.30 21.25 21.30 1.9K
11:06 21.30 21.30 21.30 21.30 0.1K
11:07 21.37 21.37 21.35 21.35 0.3K
11:08 21.35 21.43 21.35 21.39 1.5K
11:09 21.39 21.45 21.39 21.45 0.1K
11:10 21.45 21.45 21.45 21.45 0.0K
11:11 21.45 21.45 21.45 21.45 0.1K
11:12 21.45 21.45 21.45 21.45 0.6K
11:13 21.49 21.49 21.49 21.49 1.0K
11:14 21.49 21.49 21.45 21.45 0.5K
11:15 21.43 21.43 21.43 21.43 0.9K
11:16 21.43 21.43 21.37 21.37 0.4K
11:17 21.37 21.37 21.37 21.37 0.2K
11:18 21.37 21.37 21.37 21.37 0.0K
11:19 21.45 21.45 21.45 21.45 1.4K
11:20 21.45 21.48 21.45 21.48 1.0K
11:21 21.48 21.48 21.48 21.48 0.2K
11:22 21.48 21.48 21.45 21.45 0.6K
11:23 21.45 21.45 21.45 21.45 0.1K
11:24 21.45 21.45 21.42 21.42 1.7K
11:25 21.42 21.42 21.42 21.42 0.5K
11:26 21.42 21.42 21.42 21.42 0.0K
11:27 21.39 21.39 21.38 21.38 0.2K
11:28 21.38 21.38 21.38 21.38 0.1K
11:29 21.38 21.38 21.35 21.35 1.0K
11:30 21.35 21.35 21.35 21.35 0.3K
11:31 21.35 21.42 21.35 21.42 5.8K
11:32 21.47 21.51 21.47 21.51 0.4K
11:33 21.51 21.51 21.51 21.51 0.0K
11:34 21.51 21.51 21.51 21.51 0.1K
11:35 21.50 21.50 21.50 21.50 2.6K
11:36 21.50 21.50 21.42 21.42 0.4K
11:37 21.42 21.42 21.42 21.42 0.1K
11:38 21.42 21.42 21.42 21.42 0.0K
11:39 21.42 21.42 21.40 21.40 1.1K
11:40 21.40 21.48 21.40 21.48 1.2K
11:41 21.48 21.48 21.40 21.40 0.3K
11:42 21.40 21.40 21.40 21.40 0.0K
11:43 21.45 21.45 21.45 21.45 0.6K
11:44 21.45 21.45 21.40 21.40 2.0K
11:45 21.37 21.39 21.37 21.39 0.8K
11:46 21.39 21.39 21.39 21.39 0.3K
11:47 21.39 21.39 21.39 21.39 0.1K
11:48 21.39 21.39 21.39 21.39 0.1K
11:49 21.39 21.39 21.39 21.39 0.0K
11:50 21.39 21.39 21.39 21.39 0.1K
11:51 21.34 21.34 21.34 21.34 1.6K
11:52 21.34 21.34 21.34 21.34 0.1K
11:53 21.34 21.34 21.34 21.34 0.0K
11:54 21.34 21.35 21.34 21.35 0.6K
11:55 21.35 21.35 21.25 21.25 5.3K
11:56 21.24 21.34 21.24 21.31 1.5K
11:57 21.31 21.31 21.31 21.31 0.1K
11:58 21.31 21.31 21.31 21.31 0.1K
11:59 21.31 21.31 21.31 21.31 0.1K
12:00 21.31 21.31 21.31 21.31 0.1K
12:01 21.31 21.46 21.31 21.46 2.6K
12:02 21.46 21.46 21.45 21.45 0.2K
12:03 21.34 21.34 21.34 21.34 0.3K
12:04 21.34 21.48 21.34 21.48 0.1K
12:05 21.48 21.48 21.45 21.45 0.2K
12:06 21.45 21.45 21.45 21.45 0.2K
12:07 21.45 21.45 21.45 21.45 0.0K
12:08 21.45 21.47 21.45 21.47 0.3K
12:09 21.47 21.55 21.47 21.55 0.3K
12:10 21.55 21.55 21.51 21.51 0.8K
12:11 21.51 21.51 21.51 21.51 0.0K
12:12 21.51 21.51 21.51 21.51 0.3K
12:13 21.51 21.51 21.36 21.36 0.3K
12:14 21.36 21.36 21.33 21.33 0.8K
12:15 21.33 21.33 21.33 21.33 0.3K
12:16 21.33 21.35 21.33 21.35 0.1K
12:17 21.49 21.51 21.49 21.51 1.6K
12:18 21.49 21.49 21.49 21.49 1.1K
12:19 21.49 21.49 21.49 21.49 0.1K
12:20 21.49 21.56 21.46 21.46 1.4K
12:21 21.46 21.46 21.46 21.46 0.1K
12:22 21.46 21.46 21.46 21.46 0.1K
12:23 21.46 21.46 21.46 21.46 0.0K
12:24 21.46 21.46 21.46 21.46 0.0K
12:25 21.54 21.59 21.54 21.59 0.3K
12:26 21.61 21.62 21.61 21.62 0.6K
12:27 21.50 21.50 21.50 21.50 0.3K
12:28 21.50 21.62 21.50 21.62 0.5K
12:29 21.62 21.62 21.62 21.62 0.2K
12:30 21.62 21.62 21.62 21.62 0.2K
12:31 21.62 21.62 21.62 21.62 0.0K
12:32 21.62 21.62 21.62 21.62 0.0K
12:33 21.62 21.62 21.62 21.62 0.0K
12:34 21.62 21.62 21.62 21.62 2.8K
12:35 21.62 21.62 21.62 21.62 0.1K
12:36 21.62 21.63 21.55 21.63 1.4K
12:37 21.61 21.61 21.58 21.58 1.3K
12:38 21.58 21.58 21.58 21.58 0.0K
12:39 21.58 21.58 21.58 21.58 0.0K
12:40 21.58 21.58 21.58 21.58 0.0K
12:41 21.58 21.58 21.58 21.58 0.1K
12:42 21.58 21.58 21.58 21.58 0.0K
12:43 21.58 21.58 21.47 21.47 0.8K
12:44 21.47 21.47 21.30 21.30 0.3K
12:45 21.30 21.30 21.30 21.30 0.1K
12:46 21.30 21.45 21.30 21.45 0.2K
12:47 21.45 21.45 21.45 21.45 0.0K
12:48 21.45 21.45 21.45 21.45 0.2K
12:49 21.45 21.45 21.45 21.45 0.2K
12:50 21.45 21.45 21.39 21.39 0.2K
12:51 21.44 21.44 21.44 21.44 0.3K
12:52 21.44 21.44 21.44 21.44 0.2K
12:53 21.44 21.49 21.44 21.49 0.3K
12:54 21.49 21.49 21.49 21.49 0.4K
12:55 21.49 21.49 21.49 21.49 0.0K
12:56 21.43 21.52 21.43 21.52 0.6K
12:57 21.47 21.47 21.47 21.47 0.3K
12:58 21.47 21.52 21.47 21.52 0.6K
12:59 21.52 21.52 21.52 21.52 0.1K
13:00 21.52 21.52 21.52 21.52 0.8K
13:01 21.52 21.52 21.47 21.47 0.2K
13:02 21.47 21.47 21.47 21.47 0.2K
13:03 21.47 21.47 21.40 21.40 0.7K
13:04 21.39 21.47 21.39 21.41 1.5K
13:05 21.41 21.42 21.41 21.42 0.3K
13:06 21.42 21.42 21.35 21.35 0.8K
13:07 21.35 21.35 21.35 21.35 0.0K
13:08 21.35 21.35 21.35 21.35 0.4K
13:09 21.35 21.35 21.35 21.35 0.3K
13:10 21.35 21.45 21.35 21.45 3.3K
13:11 21.45 21.45 21.45 21.45 0.0K
13:12 21.42 21.42 21.42 21.42 0.1K
13:13 21.35 21.35 21.35 21.35 0.2K
13:14 21.35 21.35 21.35 21.35 0.0K
13:15 21.42 21.42 21.42 21.42 0.1K
13:16 21.42 21.52 21.42 21.52 0.3K
13:17 21.45 21.45 21.45 21.45 0.6K
13:18 21.45 21.45 21.45 21.45 0.2K
13:19 21.49 21.53 21.49 21.53 2.6K
13:20 21.53 21.53 21.53 21.53 0.0K
13:21 21.46 21.46 21.46 21.46 0.4K
13:22 21.46 21.46 21.46 21.46 0.2K
13:23 21.49 21.51 21.49 21.51 2.2K
13:24 21.43 21.43 21.43 21.43 0.1K
13:25 21.43 21.50 21.43 21.50 0.4K
13:26 21.47 21.47 21.47 21.47 0.4K
13:27 21.49 21.50 21.49 21.50 4.7K
13:28 21.50 21.50 21.50 21.50 0.0K
13:29 21.50 21.50 21.50 21.50 0.6K
13:30 21.50 21.50 21.50 21.50 0.2K
13:31 21.50 21.50 21.50 21.50 0.0K
13:32 21.50 21.50 21.50 21.50 0.0K
13:33 21.50 21.50 21.50 21.50 0.2K
13:34 21.50 21.51 21.50 21.51 0.2K
13:35 21.51 21.55 21.51 21.55 1.5K
13:36 21.55 21.57 21.50 21.57 2.2K
13:37 21.57 21.57 21.57 21.57 0.2K
13:38 21.57 21.57 21.55 21.55 0.6K
13:39 21.55 21.55 21.55 21.55 0.2K
13:40 21.55 21.55 21.55 21.55 0.1K
13:41 21.55 21.55 21.55 21.55 0.1K
13:42 21.56 21.57 21.56 21.57 1.7K
13:43 21.54 21.54 21.54 21.54 1.4K
13:44 21.54 21.57 21.54 21.57 0.2K
13:45 21.57 21.57 21.57 21.57 0.3K
13:46 21.57 21.57 21.57 21.57 0.0K
13:47 21.57 21.57 21.57 21.57 0.1K
13:48 21.62 21.62 21.57 21.57 2.5K
13:49 21.63 21.64 21.63 21.64 0.3K
13:50 21.58 21.58 21.58 21.58 0.4K
13:51 21.58 21.58 21.58 21.58 0.3K
13:52 21.58 21.58 21.58 21.58 0.2K
13:53 21.58 21.58 21.58 21.58 0.1K
13:54 21.58 21.58 21.57 21.57 0.6K
13:55 21.57 21.57 21.57 21.57 0.5K
13:56 21.57 21.57 21.57 21.57 0.2K
13:57 21.57 21.57 21.49 21.49 1.6K
13:58 21.49 21.50 21.49 21.50 0.3K
13:59 21.50 21.50 21.50 21.50 0.2K
14:00 21.50 21.50 21.50 21.50 0.3K
14:01 21.50 21.50 21.50 21.50 7.6K
14:02 21.50 21.50 21.50 21.50 0.3K
14:03 21.50 21.50 21.50 21.50 0.1K
14:04 21.50 21.50 21.44 21.49 3.3K
14:05 21.49 21.59 21.49 21.59 0.8K
14:06 21.59 21.59 21.59 21.59 1.1K
14:07 21.59 21.60 21.59 21.60 1.6K
14:08 21.60 21.60 21.60 21.60 0.1K
14:09 21.60 21.60 21.60 21.60 0.3K
14:10 21.60 21.60 21.60 21.60 1.3K
14:11 21.60 21.60 21.60 21.60 0.2K
14:12 21.60 21.60 21.60 21.60 0.6K
14:13 21.64 21.64 21.64 21.64 0.9K
14:14 21.61 21.61 21.61 21.61 0.8K
14:15 21.58 21.58 21.58 21.58 0.4K
14:16 21.57 21.59 21.57 21.59 0.3K
14:17 21.59 21.59 21.57 21.57 0.4K
14:18 21.57 21.67 21.57 21.67 1.9K
14:19 21.67 21.67 21.67 21.67 0.0K
14:20 21.67 21.67 21.67 21.67 0.0K
14:21 21.67 21.67 21.67 21.67 0.3K
14:22 21.68 21.68 21.68 21.68 0.6K
14:23 21.68 21.68 21.63 21.63 0.1K
14:24 21.63 21.65 21.63 21.65 0.3K
14:25 21.61 21.69 21.61 21.69 2.1K
14:26 21.69 21.74 21.69 21.74 0.6K
14:27 21.69 21.69 21.69 21.69 0.5K
14:28 21.69 21.69 21.69 21.69 0.1K
14:29 21.68 21.68 21.68 21.68 1.8K
14:30 21.68 21.68 21.55 21.55 2.9K
14:31 21.55 21.55 21.55 21.55 0.3K
14:32 21.66 21.66 21.66 21.66 0.7K
14:33 21.75 21.75 21.72 21.72 1.3K
14:34 21.72 21.72 21.69 21.69 0.2K
14:35 21.74 21.75 21.67 21.72 2.7K
14:36 21.72 21.86 21.72 21.86 2.7K
14:37 21.86 21.86 21.83 21.83 0.8K
14:38 21.85 21.85 21.75 21.75 0.5K
14:39 21.75 21.75 21.75 21.75 0.1K
14:40 21.75 21.75 21.73 21.73 0.4K
14:41 21.73 21.81 21.73 21.81 0.6K
14:42 21.81 21.81 21.76 21.76 0.9K
14:43 21.72 21.83 21.72 21.79 2.0K
14:44 21.79 21.87 21.79 21.80 2.6K
14:45 21.80 21.80 21.80 21.80 0.0K
14:46 21.72 21.72 21.72 21.72 0.3K
14:47 21.85 21.85 21.85 21.85 0.4K
14:48 21.85 21.85 21.82 21.82 0.5K
14:49 21.82 21.82 21.82 21.82 0.8K
14:50 21.85 21.85 21.82 21.82 0.5K
14:51 21.81 21.81 21.76 21.76 1.7K
14:52 21.70 21.76 21.70 21.70 0.6K
14:53 21.70 21.81 21.70 21.81 1.0K
14:54 21.81 21.81 21.81 21.81 0.5K
14:55 21.78 21.78 21.78 21.78 1.5K
14:56 21.73 21.78 21.73 21.78 1.2K
14:57 21.78 21.78 21.72 21.72 0.8K
14:58 21.73 21.73 21.73 21.73 1.4K
14:59 21.74 21.74 21.65 21.65 4.0K
15:00 21.65 21.65 21.65 21.65 0.4K
15:01 21.66 21.66 21.65 21.65 0.5K
15:02 21.90 21.95 21.82 21.95 26.1K
15:03 21.95 21.95 21.72 21.72 0.2K
15:04 21.72 21.78 21.72 21.78 0.1K
15:05 21.78 21.79 21.78 21.79 0.4K
15:06 21.79 21.79 21.79 21.79 0.1K
15:07 21.79 21.79 21.79 21.79 0.1K
15:08 21.82 21.82 21.82 21.82 0.4K
15:09 21.82 21.82 21.82 21.82 0.2K
15:10 21.82 21.82 21.77 21.77 0.2K
15:11 21.84 21.84 21.84 21.84 1.6K
15:12 21.84 21.84 21.84 21.84 0.0K
15:13 21.84 21.84 21.72 21.73 4.1K
15:14 21.73 21.73 21.73 21.73 0.2K
15:15 21.73 21.82 21.72 21.72 1.3K
15:16 21.72 21.72 21.71 21.71 0.9K
15:17 21.71 21.71 21.71 21.71 0.3K
15:18 21.71 21.75 21.71 21.73 0.9K
15:19 21.73 21.73 21.69 21.69 0.3K
15:20 21.69 21.71 21.69 21.71 0.4K
15:21 21.71 21.72 21.67 21.67 1.2K
15:22 21.67 21.67 21.60 21.60 4.0K
15:23 21.60 21.60 21.60 21.60 0.6K
15:24 21.66 21.66 21.62 21.62 1.0K
15:25 21.62 21.62 21.62 21.62 0.1K
15:26 21.62 21.62 21.61 21.62 0.9K
15:27 21.62 21.64 21.62 21.64 1.1K
15:28 21.64 21.64 21.64 21.64 0.1K
15:29 21.70 21.70 21.66 21.67 1.6K
15:30 21.67 21.67 21.64 21.64 1.7K
15:31 21.64 21.64 21.64 21.64 0.2K
15:32 21.64 21.64 21.64 21.64 0.3K
15:33 21.64 21.67 21.64 21.67 0.8K
15:34 21.67 21.67 21.64 21.64 0.9K
15:35 21.64 21.67 21.62 21.62 3.2K
15:36 21.62 21.64 21.62 21.64 0.5K
15:37 21.64 21.64 21.60 21.61 2.3K
15:38 21.59 21.62 21.59 21.60 2.7K
15:39 21.60 21.68 21.59 21.68 3.7K
15:40 21.68 21.71 21.68 21.71 0.9K
15:41 21.71 21.71 21.64 21.64 2.4K
15:42 21.62 21.69 21.62 21.69 2.4K
15:43 21.74 21.74 21.72 21.73 2.0K
15:44 21.71 21.71 21.70 21.70 1.4K
15:45 21.69 21.69 21.68 21.68 1.2K
15:46 21.68 21.68 21.68 21.68 0.3K
15:47 21.68 21.68 21.65 21.65 0.5K
15:48 21.63 21.63 21.61 21.63 2.4K
15:49 21.62 21.62 21.57 21.57 3.0K
15:50 21.57 21.57 21.55 21.55 0.3K
15:51 21.61 21.61 21.55 21.57 5.4K
15:52 21.57 21.57 21.54 21.57 0.9K
15:53 21.59 21.63 21.59 21.63 5.0K
15:54 21.60 21.63 21.59 21.62 4.6K
15:55 21.66 21.69 21.66 21.69 10.1K
15:56 21.64 21.71 21.64 21.71 8.0K
15:57 21.71 21.82 21.71 21.82 10.8K
15:58 21.82 21.82 21.81 21.81 2.6K
15:59 21.81 21.81 21.73 21.73 14.4K
16:00 21.80 21.82 21.78 21.78 88.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available