Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
19.60
+0.26 (1.34%)
Nov 21, 2024, 1:57 PM EST - Market open
Byrna Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.41 | 21.42 | 17.83 | 19.34 | 19.34 | -9.37% | 1,072,502 |
| Nov 19, 2024 | 19.30 | 21.62 | 19.20 | 21.34 | 21.34 | 11.96% | 1,199,470 |
| Nov 18, 2024 | 18.44 | 19.28 | 17.79 | 19.06 | 19.06 | 4.04% | 346,660 |
| Nov 15, 2024 | 18.88 | 19.00 | 18.11 | 18.32 | 18.32 | -2.35% | 355,109 |
| Nov 14, 2024 | 19.00 | 19.48 | 18.31 | 18.76 | 18.76 | -1.52% | 492,742 |
| Nov 13, 2024 | 18.73 | 19.38 | 18.31 | 19.05 | 19.05 | 3.65% | 523,383 |
| Nov 12, 2024 | 17.73 | 19.13 | 17.64 | 18.38 | 18.38 | 2.74% | 524,154 |
| Nov 11, 2024 | 18.00 | 18.16 | 17.55 | 17.89 | 17.89 | 2.23% | 674,579 |
| Nov 8, 2024 | 17.06 | 17.51 | 16.84 | 17.50 | 17.50 | 3.58% | 497,354 |
| Nov 7, 2024 | 16.00 | 17.14 | 15.84 | 16.90 | 16.90 | 5.99% | 522,275 |
| Nov 6, 2024 | 15.80 | 16.06 | 14.14 | 15.94 | 15.94 | 0.89% | 729,380 |
| Nov 5, 2024 | 15.40 | 16.20 | 15.34 | 15.80 | 15.80 | 4.43% | 320,012 |
| Nov 4, 2024 | 14.74 | 15.87 | 14.55 | 15.13 | 15.13 | 3.07% | 396,250 |
| Nov 1, 2024 | 14.66 | 15.00 | 14.45 | 14.68 | 14.68 | 1.87% | 234,810 |
| Oct 31, 2024 | 15.06 | 15.24 | 13.84 | 14.41 | 14.41 | -5.51% | 505,668 |
| Oct 30, 2024 | 15.35 | 15.48 | 15.00 | 15.25 | 15.25 | -1.04% | 249,236 |
| Oct 29, 2024 | 14.41 | 15.47 | 14.10 | 15.41 | 15.41 | 3.22% | 484,943 |
| Oct 28, 2024 | 15.49 | 15.75 | 14.81 | 14.93 | 14.93 | -3.24% | 314,029 |
| Oct 25, 2024 | 14.74 | 15.48 | 14.60 | 15.43 | 15.43 | 6.27% | 242,898 |
| Oct 24, 2024 | 15.29 | 15.42 | 14.41 | 14.52 | 14.52 | -4.66% | 345,187 |
| Oct 23, 2024 | 15.30 | 15.60 | 14.81 | 15.23 | 15.23 | -1.93% | 273,998 |
| Oct 22, 2024 | 16.45 | 16.49 | 15.32 | 15.53 | 15.53 | -4.02% | 444,607 |
| Oct 21, 2024 | 16.65 | 16.75 | 15.87 | 16.18 | 16.18 | -2.59% | 558,323 |
| Oct 18, 2024 | 15.75 | 16.84 | 15.50 | 16.61 | 16.61 | 8.92% | 505,255 |
| Oct 17, 2024 | 15.83 | 15.94 | 15.16 | 15.25 | 15.25 | -3.24% | 423,072 |
| Oct 16, 2024 | 15.25 | 15.80 | 15.07 | 15.76 | 15.76 | 4.37% | 373,755 |
| Oct 15, 2024 | 14.90 | 15.24 | 14.24 | 15.10 | 15.10 | 1.07% | 527,183 |
| Oct 14, 2024 | 14.56 | 15.59 | 13.96 | 14.94 | 14.94 | 7.02% | 895,880 |
| Oct 11, 2024 | 13.71 | 14.50 | 13.51 | 13.96 | 13.96 | -0.29% | 581,247 |
| Oct 10, 2024 | 14.60 | 14.99 | 13.50 | 14.00 | 14.00 | -2.85% | 1,055,834 |
| Oct 9, 2024 | 15.90 | 15.90 | 13.10 | 14.41 | 14.41 | -16.07% | 2,666,513 |
| Oct 8, 2024 | 17.78 | 18.87 | 17.00 | 17.17 | 17.17 | -2.39% | 827,065 |
| Oct 7, 2024 | 19.25 | 19.42 | 17.51 | 17.59 | 17.59 | -7.18% | 741,652 |
| Oct 4, 2024 | 17.91 | 19.09 | 17.58 | 18.95 | 18.95 | 9.41% | 1,112,581 |
| Oct 3, 2024 | 16.43 | 17.33 | 16.23 | 17.32 | 17.32 | 4.65% | 445,144 |
| Oct 2, 2024 | 17.00 | 17.35 | 16.43 | 16.55 | 16.55 | -3.16% | 300,178 |
| Oct 1, 2024 | 17.00 | 17.25 | 16.45 | 17.09 | 17.09 | 0.71% | 365,849 |
| Sep 30, 2024 | 17.63 | 18.03 | 16.81 | 16.97 | 16.97 | -3.74% | 856,878 |
| Sep 27, 2024 | 16.85 | 17.77 | 16.29 | 17.63 | 17.63 | 5.38% | 482,225 |
| Sep 26, 2024 | 18.05 | 18.46 | 16.70 | 16.73 | 16.73 | -7.16% | 540,663 |
| Sep 25, 2024 | 18.46 | 19.13 | 17.71 | 18.02 | 18.02 | -1.53% | 641,693 |
| Sep 24, 2024 | 17.25 | 18.44 | 17.00 | 18.30 | 18.30 | 9.12% | 796,181 |
| Sep 23, 2024 | 17.24 | 17.43 | 16.62 | 16.77 | 16.77 | -1.35% | 389,914 |
| Sep 20, 2024 | 15.10 | 17.44 | 15.10 | 17.00 | 17.00 | 12.81% | 851,958 |
| Sep 19, 2024 | 17.11 | 17.19 | 14.69 | 15.07 | 15.07 | -9.33% | 917,551 |
| Sep 18, 2024 | 15.72 | 17.25 | 15.70 | 16.62 | 16.62 | 5.73% | 982,848 |
| Sep 17, 2024 | 16.00 | 16.24 | 15.41 | 15.72 | 15.72 | -1.13% | 273,876 |
| Sep 16, 2024 | 16.00 | 16.28 | 15.52 | 15.90 | 15.90 | -0.31% | 266,192 |
| Sep 13, 2024 | 16.67 | 16.67 | 15.30 | 15.95 | 15.95 | -2.86% | 584,795 |
| Sep 12, 2024 | 14.60 | 17.00 | 14.60 | 16.42 | 16.42 | 13.71% | 1,147,237 |
| Sep 11, 2024 | 14.51 | 14.74 | 14.01 | 14.44 | 14.44 | -0.48% | 209,143 |
| Sep 10, 2024 | 15.03 | 15.10 | 14.18 | 14.51 | 14.51 | -3.20% | 215,094 |
| Sep 9, 2024 | 14.50 | 15.25 | 14.13 | 14.99 | 14.99 | 4.46% | 447,351 |
| Sep 6, 2024 | 15.07 | 15.21 | 13.66 | 14.35 | 14.35 | -4.97% | 562,448 |
| Sep 5, 2024 | 14.82 | 15.49 | 14.39 | 15.10 | 15.10 | 1.68% | 1,010,158 |
| Sep 4, 2024 | 11.60 | 14.97 | 11.53 | 14.85 | 14.85 | 38.14% | 1,829,200 |
| Sep 3, 2024 | 11.49 | 11.49 | 10.66 | 10.75 | 10.75 | -7.25% | 166,630 |
| Aug 30, 2024 | 11.62 | 11.62 | 11.37 | 11.59 | 11.59 | 0.96% | 144,948 |
| Aug 29, 2024 | 11.29 | 11.79 | 11.29 | 11.48 | 11.48 | 2.32% | 143,546 |
| Aug 28, 2024 | 11.20 | 11.47 | 11.01 | 11.22 | 11.22 | 2.56% | 246,101 |
| Aug 27, 2024 | 11.02 | 11.15 | 10.85 | 10.94 | 10.94 | -1.17% | 91,356 |
| Aug 26, 2024 | 11.10 | 11.27 | 10.82 | 11.07 | 11.07 | - | 157,565 |
| Aug 23, 2024 | 11.10 | 11.36 | 10.90 | 11.07 | 11.07 | 0.64% | 138,839 |
| Aug 22, 2024 | 10.91 | 11.01 | 10.55 | 11.00 | 11.00 | 0.82% | 116,723 |
| Aug 21, 2024 | 10.52 | 11.03 | 10.52 | 10.91 | 10.91 | 3.90% | 167,944 |
| Aug 20, 2024 | 10.69 | 10.77 | 10.26 | 10.50 | 10.50 | -1.41% | 118,327 |
| Aug 19, 2024 | 10.54 | 10.66 | 10.32 | 10.65 | 10.65 | 1.14% | 98,450 |
| Aug 16, 2024 | 10.61 | 10.65 | 10.41 | 10.53 | 10.53 | -0.66% | 95,703 |
| Aug 15, 2024 | 10.72 | 10.85 | 10.53 | 10.60 | 10.60 | 0.28% | 111,500 |
| Aug 14, 2024 | 10.23 | 10.65 | 10.23 | 10.57 | 10.57 | 2.52% | 187,058 |
| Aug 13, 2024 | 9.94 | 10.42 | 9.92 | 10.31 | 10.31 | 4.14% | 207,876 |
| Aug 12, 2024 | 10.10 | 10.38 | 9.78 | 9.90 | 9.90 | -1.59% | 158,154 |
| Aug 9, 2024 | 10.09 | 10.58 | 9.87 | 10.06 | 10.06 | -0.89% | 188,942 |
| Aug 8, 2024 | 9.03 | 10.17 | 8.95 | 10.15 | 10.15 | 12.40% | 329,304 |
| Aug 7, 2024 | 8.42 | 9.18 | 8.42 | 9.03 | 9.03 | 9.45% | 264,267 |
| Aug 6, 2024 | 8.33 | 8.40 | 8.09 | 8.25 | 8.25 | -0.60% | 176,262 |
| Aug 5, 2024 | 8.30 | 8.67 | 7.79 | 8.30 | 8.30 | -2.24% | 332,472 |
| Aug 2, 2024 | 8.80 | 8.83 | 8.41 | 8.49 | 8.49 | -6.70% | 214,651 |
| Aug 1, 2024 | 9.41 | 9.59 | 8.91 | 9.10 | 9.10 | -2.99% | 195,671 |
| Jul 31, 2024 | 9.38 | 9.64 | 9.27 | 9.38 | 9.38 | 1.96% | 170,771 |
| Jul 30, 2024 | 9.53 | 9.56 | 9.12 | 9.20 | 9.20 | -2.95% | 149,731 |
| Jul 29, 2024 | 9.87 | 9.87 | 9.37 | 9.48 | 9.48 | -2.77% | 125,710 |
| Jul 26, 2024 | 9.54 | 9.93 | 9.54 | 9.75 | 9.75 | 3.28% | 200,834 |
| Jul 25, 2024 | 9.49 | 9.63 | 9.20 | 9.44 | 9.44 | -0.74% | 137,395 |
| Jul 24, 2024 | 9.69 | 9.98 | 9.43 | 9.51 | 9.51 | -2.46% | 123,286 |
| Jul 23, 2024 | 9.84 | 9.99 | 9.72 | 9.75 | 9.75 | -1.52% | 230,636 |
| Jul 22, 2024 | 9.64 | 10.14 | 9.50 | 9.90 | 9.90 | 3.13% | 167,301 |
| Jul 19, 2024 | 9.75 | 9.83 | 9.44 | 9.60 | 9.60 | -1.74% | 149,172 |
| Jul 18, 2024 | 10.03 | 10.10 | 9.66 | 9.77 | 9.77 | -2.59% | 172,659 |
| Jul 17, 2024 | 10.36 | 10.51 | 9.97 | 10.03 | 10.03 | -4.84% | 150,521 |
| Jul 16, 2024 | 10.50 | 11.12 | 10.45 | 10.54 | 10.54 | 0.86% | 294,104 |
| Jul 15, 2024 | 10.15 | 10.75 | 10.04 | 10.45 | 10.45 | 4.19% | 277,164 |
| Jul 12, 2024 | 9.95 | 10.40 | 9.70 | 10.03 | 10.03 | 0.70% | 243,682 |
| Jul 11, 2024 | 9.39 | 9.96 | 9.36 | 9.96 | 9.96 | 7.68% | 364,301 |
| Jul 10, 2024 | 9.98 | 10.16 | 8.85 | 9.25 | 9.25 | -7.31% | 489,605 |
| Jul 9, 2024 | 11.46 | 12.00 | 9.91 | 9.98 | 9.98 | -3.20% | 1,317,311 |
| Jul 8, 2024 | 10.30 | 10.65 | 10.12 | 10.31 | 10.31 | 1.18% | 473,672 |
| Jul 5, 2024 | 9.95 | 10.26 | 9.85 | 10.19 | 10.19 | 3.35% | 289,302 |
| Jul 3, 2024 | 9.74 | 10.16 | 9.71 | 9.86 | 9.86 | 0.82% | 156,934 |
| Jul 2, 2024 | 9.46 | 9.85 | 9.34 | 9.78 | 9.78 | 2.95% | 196,188 |