Skip to main content
logo
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
20.31
-0.43 (-2.07%)
At close: Sep 11, 2025, 4:00 PM EDT
20.96
+0.65 (3.20%)
After-hours: Sep 11, 2025, 7:45 PM EDT

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202520.8321.8720.2620.3120.31-2.07%557,951
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
Jul 24, 202523.8024.2922.9823.5423.54-0.04%667,001
Jul 23, 202522.5223.7322.2923.5523.558.63%907,628
Jul 22, 202521.2421.9820.2221.6821.681.07%758,889
Jul 21, 202521.7222.2021.3521.4521.45-1.33%698,209
Jul 18, 202522.1022.2221.5121.7421.74-1.09%659,559
Jul 17, 202523.0123.3021.7921.9821.98-3.98%910,435
Jul 16, 202522.9024.2622.5522.8922.893.20%1,028,468
Jul 15, 202522.7823.1522.0022.1822.18-1.47%814,677
Jul 14, 202523.0023.0521.8922.5122.51-1.98%1,276,707
Jul 11, 202526.7627.0722.8522.9722.97-9.64%2,263,185
Jul 10, 202532.3632.3624.6125.4225.42-21.32%3,177,092
Jul 9, 202533.1733.4931.4732.3032.300.40%623,494
Jul 8, 202533.9134.3031.3532.1732.17-4.14%821,895
Jul 7, 202533.1033.9532.2033.5633.561.15%757,003
Jul 3, 202532.1333.4431.9033.1833.184.90%360,208
Jul 2, 202530.1931.8029.7531.6331.634.29%510,373