Skip to main content
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
31.35
+4.78 (17.99%)
At close: Jun 6, 2025, 4:00 PM
31.15
-0.20 (-0.64%)
After-hours: Jun 6, 2025, 7:44 PM EDT

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202528.8433.0528.2131.3531.3517.99%2,029,169
Jun 5, 202526.5327.2826.0026.5726.570.38%353,011
Jun 4, 202526.3026.5825.4426.4726.47-0.15%267,828
Jun 3, 202527.5027.6626.0626.5126.51-2.89%368,834
Jun 2, 202526.6827.4326.2427.3027.302.40%345,094
May 30, 202526.1226.9525.5126.6626.661.12%350,003
May 29, 202526.4826.4825.6126.3726.371.29%305,782
May 28, 202525.7126.3025.0926.0326.031.32%360,586
May 27, 202524.3226.2224.0025.6925.697.71%473,063
May 23, 202523.0024.2822.6823.8523.851.88%429,022
May 22, 202523.8523.9123.0523.4123.41-1.84%330,568
May 21, 202524.6524.9923.7123.8523.85-4.22%280,381
May 20, 202525.2825.6124.3324.9024.90-2.77%372,326
May 19, 202524.8225.7124.5025.6125.610.95%232,171
May 16, 202525.6426.0025.1125.3725.37-0.63%231,457
May 15, 202524.1625.6223.8925.5325.534.89%356,052
May 14, 202524.6825.0024.1424.3424.34-1.30%325,055
May 13, 202523.2725.0023.2724.6624.665.97%446,606
May 12, 202522.7523.5022.0623.2723.278.28%439,456
May 9, 202522.6322.7021.3421.4921.49-5.04%297,898
May 8, 202521.5022.7321.2422.6322.638.38%390,260
May 7, 202522.3022.4620.5720.8820.88-6.49%354,009
May 6, 202521.8022.5121.7122.3322.33-1.19%306,494
May 5, 202523.6623.7722.5122.6022.60-4.96%295,238
May 2, 202522.9824.8722.9123.7823.785.36%653,972
May 1, 202522.8423.0022.2222.5722.570.80%307,520
Apr 30, 202521.6922.5020.7022.3922.39-0.62%370,549
Apr 29, 202522.5322.8922.0522.5322.53-0.09%232,933
Apr 28, 202523.3023.4022.0122.5522.55-2.68%339,124
Apr 25, 202522.8323.3022.4823.1723.171.00%250,206
Apr 24, 202522.6523.5422.5522.9422.943.10%551,861
Apr 23, 202522.1322.7521.7022.2522.255.30%386,823
Apr 22, 202520.2621.2819.8521.1321.134.81%432,587
Apr 21, 202521.8421.9719.7020.1620.16-7.44%525,926
Apr 17, 202521.4321.9720.8521.7821.782.06%538,764
Apr 16, 202520.3521.6019.6521.3421.345.07%749,147
Apr 15, 202520.8020.9519.9520.3120.31-0.59%651,852
Apr 14, 202518.5020.8518.2020.4320.4313.94%1,370,597
Apr 11, 202518.0418.7017.3017.9317.93-0.83%793,338
Apr 10, 202517.4018.6915.8318.0818.089.05%1,972,597
Apr 9, 202514.9417.5414.7616.5816.5810.02%1,017,741
Apr 8, 202516.7716.9414.9315.0715.07-3.09%633,869
Apr 7, 202514.0116.4814.0015.5515.553.94%699,826
Apr 4, 202514.5115.0513.6814.9614.96-5.67%949,198
Apr 3, 202516.0016.3615.5515.8615.86-7.52%513,894
Apr 2, 202516.2217.6116.2217.1517.152.63%308,283
Apr 1, 202516.6916.9416.1716.7116.71-0.77%425,837
Mar 31, 202516.5017.3216.3316.8416.84-1.23%1,468,180
Mar 28, 202517.7518.0016.5817.0517.05-4.64%479,071
Mar 27, 202517.6018.3617.2717.8817.880.45%414,409