Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
22.94
+0.69 (3.10%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Byrna Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.65 | 23.54 | 22.55 | 22.94 | 22.94 | 3.10% | 551,800 |
| Apr 23, 2025 | 22.13 | 22.75 | 21.70 | 22.25 | 22.25 | 5.30% | 386,823 |
| Apr 22, 2025 | 20.26 | 21.28 | 19.85 | 21.13 | 21.13 | 4.81% | 432,587 |
| Apr 21, 2025 | 21.84 | 21.97 | 19.70 | 20.16 | 20.16 | -7.44% | 525,926 |
| Apr 17, 2025 | 21.43 | 21.97 | 20.85 | 21.78 | 21.78 | 2.06% | 538,764 |
| Apr 16, 2025 | 20.35 | 21.60 | 19.65 | 21.34 | 21.34 | 5.07% | 749,147 |
| Apr 15, 2025 | 20.80 | 20.95 | 19.95 | 20.31 | 20.31 | -0.59% | 651,852 |
| Apr 14, 2025 | 18.50 | 20.85 | 18.20 | 20.43 | 20.43 | 13.94% | 1,370,597 |
| Apr 11, 2025 | 18.04 | 18.70 | 17.30 | 17.93 | 17.93 | -0.83% | 793,338 |
| Apr 10, 2025 | 17.40 | 18.69 | 15.83 | 18.08 | 18.08 | 9.05% | 1,972,597 |
| Apr 9, 2025 | 14.94 | 17.54 | 14.76 | 16.58 | 16.58 | 10.02% | 1,017,741 |
| Apr 8, 2025 | 16.77 | 16.94 | 14.93 | 15.07 | 15.07 | -3.09% | 633,869 |
| Apr 7, 2025 | 14.01 | 16.48 | 14.00 | 15.55 | 15.55 | 3.94% | 699,826 |
| Apr 4, 2025 | 14.51 | 15.05 | 13.68 | 14.96 | 14.96 | -5.67% | 949,198 |
| Apr 3, 2025 | 16.00 | 16.36 | 15.55 | 15.86 | 15.86 | -7.52% | 513,894 |
| Apr 2, 2025 | 16.22 | 17.61 | 16.22 | 17.15 | 17.15 | 2.63% | 308,283 |
| Apr 1, 2025 | 16.69 | 16.94 | 16.17 | 16.71 | 16.71 | -0.77% | 425,837 |
| Mar 31, 2025 | 16.50 | 17.32 | 16.33 | 16.84 | 16.84 | -1.23% | 1,468,180 |
| Mar 28, 2025 | 17.75 | 18.00 | 16.58 | 17.05 | 17.05 | -4.64% | 479,071 |
| Mar 27, 2025 | 17.60 | 18.36 | 17.27 | 17.88 | 17.88 | 0.45% | 414,409 |
| Mar 26, 2025 | 18.23 | 18.34 | 17.36 | 17.80 | 17.80 | -3.21% | 525,509 |
| Mar 25, 2025 | 18.44 | 18.66 | 18.01 | 18.39 | 18.39 | -2.54% | 417,065 |
| Mar 24, 2025 | 18.76 | 19.35 | 18.55 | 18.87 | 18.87 | 3.62% | 462,345 |
| Mar 21, 2025 | 18.60 | 18.73 | 17.82 | 18.21 | 18.21 | -4.31% | 2,047,952 |
| Mar 20, 2025 | 18.31 | 19.41 | 18.31 | 19.03 | 19.03 | 1.66% | 461,321 |
| Mar 19, 2025 | 18.30 | 19.12 | 18.20 | 18.72 | 18.72 | 2.91% | 422,395 |
| Mar 18, 2025 | 19.07 | 19.20 | 17.67 | 18.19 | 18.19 | -5.90% | 618,460 |
| Mar 17, 2025 | 20.96 | 21.50 | 19.27 | 19.33 | 19.33 | -7.29% | 546,801 |
| Mar 14, 2025 | 19.71 | 20.91 | 19.55 | 20.85 | 20.85 | 7.75% | 504,641 |
| Mar 13, 2025 | 20.23 | 20.53 | 19.11 | 19.35 | 19.35 | -5.10% | 391,960 |
| Mar 12, 2025 | 20.70 | 21.42 | 20.02 | 20.39 | 20.39 | 3.24% | 551,536 |
| Mar 11, 2025 | 19.36 | 20.39 | 19.00 | 19.75 | 19.75 | 2.07% | 719,717 |
| Mar 10, 2025 | 21.56 | 22.50 | 19.23 | 19.35 | 19.35 | -13.92% | 934,185 |
| Mar 7, 2025 | 22.41 | 23.49 | 21.90 | 22.48 | 22.48 | -1.71% | 676,702 |
| Mar 6, 2025 | 22.55 | 24.14 | 22.28 | 22.87 | 22.87 | -2.26% | 572,638 |
| Mar 5, 2025 | 25.30 | 25.75 | 21.80 | 23.40 | 23.40 | -1.72% | 720,728 |
| Mar 4, 2025 | 23.41 | 24.62 | 22.83 | 23.81 | 23.81 | -1.65% | 502,131 |
| Mar 3, 2025 | 26.42 | 26.85 | 24.00 | 24.21 | 24.21 | -5.91% | 519,037 |
| Feb 28, 2025 | 25.06 | 26.32 | 24.26 | 25.73 | 25.73 | 0.43% | 357,323 |
| Feb 27, 2025 | 28.05 | 28.41 | 25.57 | 25.62 | 25.62 | -7.31% | 393,934 |
| Feb 26, 2025 | 27.35 | 28.43 | 26.83 | 27.64 | 27.64 | 4.82% | 832,987 |
| Feb 25, 2025 | 26.59 | 26.99 | 25.05 | 26.37 | 26.37 | -1.42% | 591,464 |
| Feb 24, 2025 | 28.52 | 29.03 | 26.62 | 26.75 | 26.75 | -6.17% | 646,359 |
| Feb 21, 2025 | 29.51 | 29.54 | 27.55 | 28.51 | 28.51 | -2.28% | 642,504 |
| Feb 20, 2025 | 31.70 | 31.70 | 27.26 | 29.18 | 29.18 | -9.11% | 1,123,691 |
| Feb 19, 2025 | 33.19 | 33.74 | 30.81 | 32.10 | 32.10 | -2.19% | 810,799 |
| Feb 18, 2025 | 33.10 | 33.93 | 31.87 | 32.82 | 32.82 | 0.06% | 439,067 |
| Feb 14, 2025 | 33.80 | 33.88 | 31.24 | 32.80 | 32.80 | -0.12% | 500,492 |
| Feb 13, 2025 | 30.85 | 32.91 | 30.11 | 32.84 | 32.84 | 7.11% | 451,920 |
| Feb 12, 2025 | 31.65 | 31.72 | 28.67 | 30.66 | 30.66 | -5.17% | 838,542 |