Skip to main content
logo
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
22.60
+0.35 (1.57%)
At close: Oct 3, 2025, 4:00 PM EDT
22.65
+0.05 (0.22%)
After-hours: Oct 3, 2025, 4:26 PM EDT

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202522.4523.0022.2522.64-1.75%318,863
Oct 2, 202522.6922.8622.1022.2522.25-1.02%393,963
Oct 1, 202521.8522.5421.5622.4822.481.44%487,226
Sep 30, 202522.1422.7221.8522.1622.162.17%1,123,842
Sep 29, 202521.1922.4320.8721.6921.693.73%416,376
Sep 26, 202520.8521.2520.7020.9120.910.67%352,539
Sep 25, 202520.1621.2619.8020.7720.771.86%480,385
Sep 24, 202521.9022.0520.3520.3920.39-7.57%555,186
Sep 23, 202522.2022.6321.7322.0622.06-0.09%537,768
Sep 22, 202521.2222.2620.7322.0822.084.10%490,197
Sep 19, 202520.9721.5320.7421.2121.210.66%687,355
Sep 18, 202520.6121.3120.5221.0721.072.73%286,524
Sep 17, 202520.3220.7920.0720.5120.510.79%270,515
Sep 16, 202520.1820.4419.7120.3520.351.60%328,420
Sep 15, 202520.0420.3919.6120.0320.030.30%328,436
Sep 12, 202520.6021.1119.9419.9719.97-1.67%419,587
Sep 11, 202520.8321.8720.2620.3120.31-2.07%559,202
Sep 10, 202519.6020.7919.6020.7420.746.69%359,973
Sep 9, 202519.9520.4919.3719.4419.44-3.95%380,408
Sep 8, 202519.6420.8119.6420.2420.243.16%651,486
Sep 5, 202519.1020.4619.0819.6219.623.59%813,560
Sep 4, 202521.9622.0018.9018.9418.94-6.75%1,125,421
Sep 3, 202520.8021.2620.0620.3120.31-2.36%332,259
Sep 2, 202519.6721.1619.3820.8020.801.96%511,347
Aug 29, 202519.9020.8219.7020.4020.403.55%402,681
Aug 28, 202520.4120.6919.6419.7019.70-2.86%466,718
Aug 27, 202519.8720.3419.6020.2820.282.01%310,251
Aug 26, 202521.0021.3419.5119.8819.88-5.47%713,929
Aug 25, 202521.0022.0220.5821.0321.034.11%750,642
Aug 22, 202519.2620.5319.1320.2020.205.15%324,302
Aug 21, 202519.3019.5319.0819.2119.21-0.47%199,348
Aug 20, 202519.0819.4318.5919.3019.30-0.16%386,263
Aug 19, 202519.4019.4618.9019.3319.33-0.36%355,704
Aug 18, 202519.1419.8119.0019.4019.401.15%335,998
Aug 15, 202519.9619.9619.1019.1819.18-3.28%493,768
Aug 14, 202520.1920.4419.4319.8319.83-3.17%398,229
Aug 13, 202520.9621.0718.3020.4820.48-2.24%724,657
Aug 12, 202521.3521.6820.8420.9520.95-2.06%392,226
Aug 11, 202521.2621.8321.1221.3921.391.13%309,982
Aug 8, 202521.4721.5120.5921.1521.15-0.42%373,471
Aug 7, 202521.0421.5320.8221.2421.241.24%347,238
Aug 6, 202522.0922.2620.5320.9820.98-5.54%605,603
Aug 5, 202522.1322.3621.5722.2122.211.60%535,066
Aug 4, 202521.5822.1121.5521.8621.862.53%353,220
Aug 1, 202521.4221.8120.9021.3221.32-4.01%534,490
Jul 31, 202522.2022.6621.7522.2122.210.41%378,182
Jul 30, 202522.5222.8521.7722.1222.12-2.17%468,613
Jul 29, 202523.5023.7422.4622.6122.61-3.71%449,492
Jul 28, 202523.9124.1522.8223.4823.48-0.72%487,603
Jul 25, 202523.5324.1323.0523.6523.650.47%536,623