Skip to main content
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
29.56
+1.11 (3.90%)
At close: Dec 20, 2024, 4:00 PM
29.35
-0.21 (-0.71%)
After-hours: Dec 20, 2024, 4:17 PM EST

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.6829.6227.2529.5629.563.90%718,856
Dec 19, 202427.3029.7226.9628.4528.457.97%902,142
Dec 18, 202427.6128.2125.6526.3526.35-3.90%710,954
Dec 17, 202426.1627.4925.6827.4227.424.74%561,343
Dec 16, 202424.8226.4124.7926.1826.186.12%629,130
Dec 13, 202425.0025.7724.0024.6724.67-0.56%367,300
Dec 12, 202424.0424.8322.7124.8124.812.65%504,800
Dec 11, 202422.5025.4921.8824.1724.1711.18%1,446,410
Dec 10, 202420.0422.4419.5921.7421.7414.90%1,262,363
Dec 9, 202419.5720.1518.2418.9218.92-2.62%423,921
Dec 6, 202418.5019.6118.3919.4319.435.08%327,507
Dec 5, 202418.9219.1518.4018.4918.49-1.60%271,042
Dec 4, 202419.1319.6818.5018.7918.79-1.88%240,421
Dec 3, 202418.3619.3518.2019.1519.154.47%277,165
Dec 2, 202419.4119.4117.9118.3318.33-5.17%520,662
Nov 29, 202419.2019.8619.0819.3319.331.47%117,000
Nov 27, 202420.0720.2018.6919.0519.05-4.85%746,184
Nov 26, 202419.8321.1919.8320.0220.020.15%287,030
Nov 25, 202422.0522.1219.7719.9919.99-6.19%725,400
Nov 22, 202420.2921.8319.8221.3121.314.92%527,798
Nov 21, 202419.5520.3418.8620.3120.315.02%460,084
Nov 20, 202421.4121.4217.8319.3419.34-9.37%1,072,502
Nov 19, 202419.3021.6219.2021.3421.3411.96%1,199,500
Nov 18, 202418.4419.2817.7919.0619.064.04%346,660
Nov 15, 202418.8819.0018.1118.3218.32-2.35%355,109
Nov 14, 202419.0019.4818.3118.7618.76-1.52%492,742
Nov 13, 202418.7319.3818.3119.0519.053.65%523,400
Nov 12, 202417.7319.1317.6418.3818.382.74%524,154
Nov 11, 202418.0018.1617.5517.8917.892.23%674,579
Nov 8, 202417.0617.5116.8417.5017.503.55%497,354
Nov 7, 202416.0017.1415.8416.9016.906.02%522,300
Nov 6, 202415.8016.0614.1415.9415.940.89%729,400
Nov 5, 202415.4016.2015.3415.8015.804.43%320,012
Nov 4, 202414.7415.8714.5515.1315.133.07%396,250
Nov 1, 202414.6615.0014.4514.6814.681.87%234,810
Oct 31, 202415.0615.2313.8414.4114.41-5.51%505,700
Oct 30, 202415.3515.4815.0015.2515.25-1.04%249,236
Oct 29, 202414.4115.4714.1015.4115.413.22%484,943
Oct 28, 202415.4915.7514.8114.9314.93-3.24%314,029
Oct 25, 202414.7415.4814.6015.4315.436.27%242,900
Oct 24, 202415.2915.4214.4114.5214.52-4.66%345,200
Oct 23, 202415.3015.6014.8115.2315.23-1.93%273,998
Oct 22, 202416.4516.4915.3215.5315.53-4.02%444,607
Oct 21, 202416.6516.7515.8716.1816.18-2.59%558,323
Oct 18, 202415.7516.8415.5016.6116.618.92%505,300
Oct 17, 202415.8315.9415.1615.2515.25-3.24%423,100
Oct 16, 202415.2515.8015.0715.7615.764.37%373,755
Oct 15, 202414.9015.2414.2415.1015.101.07%527,200
Oct 14, 202414.5615.5913.9614.9414.947.02%895,900
Oct 11, 202413.7114.5013.5113.9613.96-0.29%581,247
Oct 10, 202414.6014.9913.5014.0014.00-2.85%1,055,834
Oct 9, 202415.9015.9013.1014.4114.41-16.07%2,666,513
Oct 8, 202417.7818.8717.0017.1717.17-2.39%827,100
Oct 7, 202419.2519.4217.5117.5917.59-7.18%741,652
Oct 4, 202417.9119.0917.5818.9518.959.41%1,112,581
Oct 3, 202416.4317.3316.2317.3217.324.65%445,144
Oct 2, 202417.0017.3516.4316.5516.55-3.16%300,200
Oct 1, 202417.0017.2516.4517.0917.090.71%365,849
Sep 30, 202417.6318.0316.8116.9716.97-3.74%856,878
Sep 27, 202416.8517.7716.2917.6317.635.38%482,225
Sep 26, 202418.0518.4616.7016.7316.73-7.16%540,700
Sep 25, 202418.4619.1317.7118.0218.02-1.53%641,700
Sep 24, 202417.2518.4417.0018.3018.309.12%796,200
Sep 23, 202417.2417.4316.6216.7716.77-1.35%389,914
Sep 20, 202415.1017.4415.1017.0017.0012.81%852,000
Sep 19, 202417.1117.1814.6915.0715.07-9.33%917,551
Sep 18, 202415.7217.2515.6916.6216.625.73%982,848
Sep 17, 202416.0016.2415.4115.7215.72-1.13%273,900
Sep 16, 202416.0016.2815.5215.9015.90-0.31%266,192
Sep 13, 202416.6716.6715.3015.9515.95-2.86%584,800
Sep 12, 202414.6017.0014.6016.4216.4213.71%1,147,237
Sep 11, 202414.5114.7414.0114.4414.44-0.48%209,143
Sep 10, 202415.0315.1014.1814.5114.51-3.20%215,100
Sep 9, 202414.5015.2514.1314.9914.994.46%447,400
Sep 6, 202415.0715.2113.6614.3514.35-4.97%562,448
Sep 5, 202414.8215.4914.3915.1015.101.68%1,010,200
Sep 4, 202411.6014.9711.5314.8514.8538.14%1,851,400
Sep 3, 202411.4911.4910.6610.7510.75-7.25%166,630
Aug 30, 202411.6211.6211.3711.5911.590.96%144,948
Aug 29, 202411.2911.7911.2911.4811.482.32%143,546
Aug 28, 202411.2011.4711.0111.2211.222.56%246,101
Aug 27, 202411.0211.1510.8510.9410.94-1.17%91,400
Aug 26, 202411.1011.2710.8211.0711.07-157,600
Aug 23, 202411.1011.3610.9011.0711.070.64%138,839
Aug 22, 202410.9111.0110.5511.0011.000.82%116,723
Aug 21, 202410.5211.0310.5210.9110.913.90%167,944
Aug 20, 202410.6910.7710.2610.5010.50-1.41%118,327
Aug 19, 202410.5410.6610.3210.6510.651.14%98,500
Aug 16, 202410.6110.6510.4110.5310.53-0.66%95,703
Aug 15, 202410.7210.8510.5310.6010.600.28%111,500
Aug 14, 202410.2310.6510.2310.5710.572.52%187,058
Aug 13, 20249.9410.429.9210.3110.314.14%207,900
Aug 12, 202410.1010.389.789.909.90-1.59%158,200
Aug 9, 202410.0910.589.8710.0610.06-0.89%188,942
Aug 8, 20249.0310.178.9510.1510.1512.40%329,304
Aug 7, 20248.429.188.429.039.039.45%264,300
Aug 6, 20248.338.408.098.258.25-0.60%176,300
Aug 5, 20248.308.677.798.308.30-2.24%332,500
Aug 2, 20248.808.838.418.498.49-6.70%214,651
Aug 1, 20249.419.598.909.109.10-2.99%195,700