Byrna Technologies

BYRN
🏛️ usa →
22.36
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.30 21.40 21.26 21.38 23.5K
09:31 21.17 21.24 21.17 21.24 19.2K
09:32 21.15 21.17 21.14 21.17 2.4K
09:33 21.17 21.17 21.07 21.10 1.3K
09:34 21.10 21.10 21.10 21.10 1.0K
09:35 21.15 21.15 21.08 21.15 3.5K
09:36 21.15 21.31 21.15 21.31 3.4K
09:37 21.19 21.19 21.19 21.19 0.3K
09:38 21.27 21.43 21.27 21.43 6.1K
09:42 21.29 21.30 21.29 21.30 1.9K
09:43 21.19 21.19 21.19 21.19 0.8K
09:44 21.19 21.19 21.19 21.19 1.6K
09:45 21.19 21.19 21.19 21.19 1.0K
09:46 21.19 21.25 21.19 21.21 2.1K
09:47 21.21 21.23 21.21 21.23 1.5K
09:48 21.20 21.23 21.20 21.23 0.6K
09:49 21.16 21.16 21.16 21.16 0.7K
09:50 21.11 21.15 21.11 21.15 1.1K
09:51 21.13 21.13 21.09 21.09 7.3K
09:52 21.06 21.06 21.04 21.04 2.9K
09:53 21.03 21.03 20.90 20.90 9.1K
09:54 21.01 21.01 20.96 20.98 1.5K
09:55 21.01 21.08 21.01 21.08 25.8K
09:56 21.08 21.08 21.08 21.08 1.9K
09:57 21.11 21.22 21.11 21.22 0.8K
09:58 21.14 21.14 21.14 21.14 3.3K
09:59 21.23 21.23 21.23 21.23 0.2K
10:00 21.10 21.10 21.10 21.10 0.5K
10:01 21.03 21.03 21.03 21.03 0.5K
10:03 21.02 21.07 21.02 21.07 1.3K
10:04 21.09 21.09 21.09 21.09 2.5K
10:06 21.09 21.13 21.09 21.13 0.8K
10:07 21.10 21.16 21.10 21.16 1.9K
10:08 21.10 21.16 21.10 21.16 1.3K
10:09 21.17 21.23 21.17 21.23 1.9K
10:10 21.24 21.24 21.24 21.24 3.5K
10:11 21.33 21.33 21.33 21.33 5.1K
10:12 21.35 21.35 21.35 21.35 0.4K
10:13 21.39 21.41 21.39 21.41 0.5K
10:14 21.43 21.45 21.39 21.44 1.0K
10:15 21.37 21.37 21.37 21.37 0.4K
10:16 21.30 21.54 21.30 21.54 4.3K
10:17 21.55 21.60 21.55 21.60 0.4K
10:19 21.52 21.52 21.52 21.52 0.1K
10:20 21.48 21.51 21.48 21.51 0.5K
10:21 21.59 21.60 21.59 21.60 1.0K
10:22 21.50 21.50 21.48 21.48 0.5K
10:23 21.54 21.69 21.54 21.69 1.6K
10:24 21.69 21.69 21.67 21.68 1.8K
10:25 21.60 21.60 21.53 21.53 1.6K
10:26 21.53 21.58 21.53 21.58 1.1K
10:29 21.62 21.62 21.58 21.58 1.7K
10:30 21.61 21.62 21.61 21.62 1.9K
10:31 21.69 21.69 21.69 21.69 0.2K
10:33 21.69 21.74 21.64 21.73 3.5K
10:34 21.75 21.75 21.75 21.75 0.5K
10:37 21.78 21.78 21.77 21.77 0.4K
10:38 21.81 21.81 21.80 21.80 0.6K
10:39 21.70 21.70 21.70 21.70 0.5K
10:40 21.68 21.68 21.68 21.68 0.4K
10:41 21.73 21.73 21.73 21.73 0.8K
10:42 21.69 21.69 21.69 21.69 0.6K
10:43 21.71 21.71 21.64 21.64 0.9K
10:44 21.66 21.66 21.66 21.66 0.4K
10:45 21.70 21.74 21.70 21.74 0.9K
10:46 21.78 21.79 21.78 21.79 0.7K
10:48 21.71 21.71 21.71 21.71 0.5K
10:50 21.68 21.68 21.68 21.68 0.3K
10:51 21.63 21.63 21.63 21.63 1.2K
10:54 21.62 21.62 21.59 21.59 1.4K
10:56 21.56 21.56 21.56 21.56 1.4K
10:57 21.52 21.52 21.52 21.52 0.5K
10:58 21.50 21.50 21.50 21.50 0.8K
10:59 21.46 21.49 21.46 21.49 0.4K
11:00 21.45 21.45 21.45 21.45 0.7K
11:02 21.43 21.43 21.43 21.43 0.4K
11:03 21.43 21.46 21.43 21.46 0.7K
11:05 21.43 21.43 21.43 21.43 0.3K
11:06 21.49 21.53 21.49 21.53 1.6K
11:07 21.51 21.51 21.51 21.51 0.2K
11:08 21.52 21.56 21.50 21.56 0.9K
11:10 21.47 21.47 21.47 21.47 0.5K
11:11 21.49 21.49 21.49 21.49 0.3K
11:12 21.53 21.53 21.49 21.49 0.8K
11:13 21.42 21.42 21.42 21.42 2.5K
11:14 21.39 21.39 21.39 21.39 0.6K
11:15 21.38 21.38 21.38 21.38 0.1K
11:16 21.38 21.48 21.38 21.44 2.4K
11:18 21.39 21.39 21.39 21.39 0.2K
11:19 21.39 21.39 21.39 21.39 0.3K
11:20 21.39 21.39 21.39 21.39 1.3K
11:24 21.32 21.32 21.29 21.32 1.3K
11:25 21.31 21.31 21.29 21.29 0.8K
11:26 21.26 21.29 21.26 21.29 2.0K
11:30 21.25 21.26 21.25 21.26 1.9K
11:31 21.26 21.30 21.26 21.30 1.8K
11:32 21.27 21.27 21.27 21.27 2.3K
11:34 21.31 21.31 21.31 21.31 0.4K
11:35 21.22 21.22 21.22 21.22 0.6K
11:36 21.23 21.27 21.23 21.27 0.6K
11:37 21.27 21.27 21.27 21.27 2.0K
11:38 21.32 21.32 21.32 21.32 1.0K
11:39 21.34 21.36 21.31 21.36 2.3K
11:42 21.32 21.32 21.32 21.32 0.3K
11:43 21.28 21.28 21.28 21.28 2.5K
11:44 21.33 21.33 21.33 21.33 1.0K
11:45 21.31 21.37 21.31 21.37 1.6K
11:46 21.39 21.39 21.39 21.39 0.5K
11:47 21.36 21.36 21.32 21.32 1.2K
11:48 21.32 21.32 21.32 21.32 0.3K
11:49 21.37 21.42 21.37 21.42 1.5K
11:50 21.47 21.47 21.47 21.47 0.5K
11:53 21.42 21.42 21.38 21.38 1.2K
11:56 21.40 21.40 21.40 21.40 0.7K
11:58 21.40 21.40 21.40 21.40 1.2K
12:00 21.41 21.41 21.41 21.41 0.9K
12:02 21.46 21.49 21.46 21.49 2.6K
12:03 21.52 21.52 21.52 21.52 1.3K
12:05 21.55 21.56 21.55 21.56 1.3K
12:10 21.54 21.54 21.54 21.54 0.2K
12:11 21.52 21.52 21.52 21.52 0.2K
12:12 21.55 21.60 21.55 21.60 1.6K
12:13 21.56 21.56 21.56 21.56 2.0K
12:14 21.61 21.61 21.61 21.61 0.5K
12:15 21.61 21.61 21.61 21.61 0.2K
12:16 21.60 21.67 21.59 21.67 0.6K
12:18 21.59 21.59 21.59 21.59 0.3K
12:19 21.66 21.66 21.66 21.66 0.2K
12:20 21.68 21.68 21.65 21.65 1.3K
12:21 21.61 21.61 21.61 21.61 0.5K
12:23 21.62 21.62 21.62 21.62 1.2K
12:24 21.69 21.69 21.69 21.69 0.8K
12:28 21.63 21.63 21.63 21.63 0.3K
12:30 21.62 21.62 21.62 21.62 0.1K
12:32 21.59 21.59 21.59 21.59 0.6K
12:33 21.61 21.61 21.61 21.61 2.3K
12:34 21.65 21.69 21.65 21.69 1.2K
12:35 21.70 21.74 21.70 21.73 2.2K
12:37 21.71 21.71 21.67 21.67 1.6K
12:41 21.64 21.64 21.63 21.63 0.2K
12:42 21.62 21.62 21.62 21.62 0.4K
12:43 21.62 21.62 21.60 21.60 0.9K
12:44 21.60 21.63 21.60 21.63 0.6K
12:45 21.61 21.61 21.61 21.61 0.3K
12:47 21.61 21.61 21.56 21.56 0.5K
12:48 21.54 21.55 21.54 21.54 1.2K
12:49 21.56 21.56 21.56 21.55 1.3K
12:50 21.48 21.48 21.48 21.48 1.6K
12:51 21.45 21.47 21.45 21.47 1.6K
12:53 21.50 21.50 21.50 21.50 1.0K
12:55 21.39 21.39 21.39 21.39 0.3K
12:56 21.40 21.40 21.40 21.40 0.4K
12:59 21.42 21.42 21.36 21.36 0.5K
13:00 21.41 21.45 21.41 21.45 0.7K
13:02 21.32 21.32 21.32 21.32 0.9K
13:03 21.29 21.29 21.29 21.29 0.4K
13:05 21.36 21.38 21.34 21.34 0.5K
13:06 21.34 21.34 21.34 21.34 0.2K
13:07 21.34 21.34 21.28 21.28 1.0K
13:08 21.40 21.40 21.31 21.31 0.9K
13:10 21.42 21.42 21.42 21.42 1.4K
13:13 21.42 21.42 21.42 21.42 0.4K
13:14 21.36 21.36 21.36 21.36 1.3K
13:17 21.37 21.37 21.37 21.37 0.4K
13:18 21.35 21.35 21.35 21.35 0.4K
13:20 21.37 21.37 21.32 21.37 6.6K
13:21 21.35 21.35 21.34 21.34 0.3K
13:22 21.34 21.38 21.34 21.38 1.8K
13:23 21.35 21.35 21.35 21.35 0.5K
13:24 21.39 21.39 21.39 21.39 0.6K
13:25 21.37 21.37 21.37 21.37 0.3K
13:26 21.31 21.31 21.31 21.31 1.2K
13:27 21.30 21.30 21.30 21.30 0.9K
13:30 21.28 21.38 21.28 21.38 2.6K
13:32 21.36 21.36 21.36 21.36 0.4K
13:33 21.31 21.31 21.29 21.29 1.2K
13:34 21.32 21.32 21.32 21.32 0.4K
13:35 21.32 21.32 21.32 21.32 0.3K
13:36 21.28 21.28 21.28 21.28 0.3K
13:37 21.23 21.23 21.23 21.23 0.3K
13:40 21.23 21.31 21.23 21.31 3.1K
13:41 21.31 21.31 21.31 21.31 0.4K
13:43 21.32 21.32 21.32 21.32 1.6K
13:45 21.29 21.34 21.29 21.34 0.6K
13:46 21.34 21.34 21.31 21.31 2.2K
13:47 21.31 21.31 21.31 21.31 0.2K
13:49 21.28 21.34 21.28 21.34 1.6K
13:50 21.32 21.37 21.32 21.37 1.3K
13:52 21.37 21.37 21.33 21.33 0.5K
13:53 21.36 21.36 21.36 21.36 0.4K
13:55 21.34 21.34 21.34 21.34 0.9K
13:56 21.30 21.30 21.30 21.30 0.2K
13:57 21.34 21.34 21.34 21.34 0.9K
13:58 21.32 21.32 21.32 21.32 0.6K
13:59 21.33 21.33 21.33 21.33 0.6K
14:00 21.31 21.35 21.31 21.35 0.7K
14:03 21.29 21.29 21.29 21.29 0.5K
14:04 21.27 21.27 21.27 21.27 0.3K
14:05 21.31 21.31 21.31 21.31 0.1K
14:06 21.31 21.31 21.31 21.31 1.9K
14:07 21.28 21.28 21.28 21.28 0.4K
14:08 21.25 21.25 21.25 21.25 1.3K
14:10 21.21 21.28 21.21 21.28 1.9K
14:12 21.26 21.26 21.26 21.26 0.7K
14:15 21.25 21.25 21.25 21.25 0.7K
14:16 21.24 21.24 21.24 21.24 1.4K
14:17 21.24 21.24 21.24 21.24 0.9K
14:18 21.27 21.27 21.27 21.27 0.6K
14:19 21.31 21.31 21.28 21.28 1.1K
14:22 21.29 21.33 21.29 21.33 1.9K
14:24 21.37 21.37 21.37 21.37 0.3K
14:26 21.40 21.45 21.40 21.45 0.8K
14:28 21.48 21.48 21.48 21.48 0.3K
14:30 21.44 21.45 21.44 21.45 1.2K
14:32 21.48 21.50 21.48 21.50 0.9K
14:33 21.49 21.49 21.49 21.49 0.3K
14:34 21.47 21.47 21.47 21.47 0.3K
14:35 21.47 21.47 21.47 21.47 0.6K
14:36 21.48 21.49 21.48 21.49 1.4K
14:39 21.52 21.52 21.52 21.52 1.2K
14:40 21.53 21.53 21.53 21.53 0.2K
14:41 21.55 21.55 21.55 21.55 0.1K
14:42 21.47 21.53 21.47 21.52 1.2K
14:43 21.52 21.52 21.52 21.52 0.5K
14:44 21.53 21.53 21.53 21.53 0.3K
14:45 21.50 21.50 21.50 21.50 0.2K
14:46 21.53 21.53 21.53 21.53 0.2K
14:47 21.46 21.46 21.43 21.43 1.2K
14:48 21.47 21.47 21.43 21.43 1.7K
14:49 21.43 21.43 21.39 21.39 1.2K
14:50 21.39 21.39 21.39 21.39 0.2K
14:51 21.37 21.37 21.37 21.37 2.5K
14:52 21.27 21.27 21.27 21.27 0.4K
14:53 21.29 21.29 21.29 21.29 0.5K
14:54 21.29 21.29 21.29 21.29 1.0K
14:55 21.32 21.35 21.32 21.35 1.0K
14:56 21.37 21.37 21.35 21.35 0.2K
14:57 21.34 21.34 21.34 21.34 0.1K
14:58 21.40 21.40 21.40 21.40 0.5K
15:01 21.35 21.40 21.35 21.40 1.3K
15:02 21.40 21.40 21.40 21.40 0.4K
15:04 21.37 21.37 21.37 21.37 0.5K
15:05 21.38 21.42 21.38 21.42 2.1K
15:08 21.41 21.41 21.41 21.41 0.2K
15:09 21.44 21.44 21.42 21.42 1.0K
15:11 21.46 21.46 21.43 21.43 2.2K
15:13 21.43 21.43 21.43 21.43 0.6K
15:15 21.43 21.43 21.43 21.43 0.3K
15:16 21.49 21.51 21.49 21.51 1.8K
15:17 21.51 21.51 21.51 21.51 0.5K
15:18 21.48 21.48 21.48 21.48 0.3K
15:19 21.51 21.51 21.51 21.51 0.3K
15:20 21.48 21.50 21.48 21.50 1.1K
15:21 21.47 21.47 21.47 21.47 0.4K
15:22 21.49 21.49 21.49 21.49 0.1K
15:23 21.49 21.49 21.49 21.49 0.4K
15:24 21.52 21.54 21.52 21.54 1.2K
15:25 21.50 21.52 21.50 21.52 1.3K
15:27 21.52 21.61 21.52 21.61 3.7K
15:29 21.56 21.56 21.56 21.56 1.5K
15:31 21.54 21.60 21.54 21.60 1.4K
15:33 21.64 21.64 21.62 21.62 0.4K
15:34 21.66 21.66 21.66 21.66 0.7K
15:35 21.56 21.58 21.55 21.58 3.0K
15:36 21.60 21.60 21.60 21.60 1.3K
15:37 21.58 21.59 21.56 21.56 3.1K
15:38 21.57 21.57 21.57 21.57 1.4K
15:39 21.53 21.53 21.53 21.53 0.6K
15:40 21.54 21.57 21.54 21.57 2.1K
15:42 21.55 21.55 21.50 21.50 2.4K
15:43 21.53 21.53 21.53 21.53 1.1K
15:44 21.54 21.55 21.53 21.53 1.2K
15:45 21.55 21.56 21.55 21.56 2.2K
15:46 21.56 21.56 21.56 21.56 2.1K
15:47 21.59 21.59 21.55 21.55 14.6K
15:48 21.58 21.60 21.53 21.53 5.6K
15:49 21.55 21.55 21.54 21.54 0.7K
15:50 21.57 21.59 21.55 21.55 3.6K
15:51 21.53 21.57 21.50 21.50 3.5K
15:52 21.51 21.51 21.38 21.46 23.3K
15:53 21.49 21.49 21.47 21.47 3.1K
15:54 21.43 21.46 21.42 21.42 6.3K
15:55 21.42 21.43 21.38 21.38 8.1K
15:56 21.40 21.42 21.37 21.38 10.8K
15:57 21.40 21.40 21.36 21.38 5.2K
15:58 21.37 21.37 21.35 21.36 14.5K
15:59 21.35 21.35 21.31 21.32 57.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available