Skip to main content
logo
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
17.59
+0.03 (0.17%)
Nov 14, 2025, 9:48 AM EST - Market open

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202517.8218.2017.3517.5617.56-2.39%330,709
Nov 12, 202517.9918.3217.8517.9917.990.28%250,742
Nov 11, 202518.2018.6617.7117.9417.94-1.75%284,928
Nov 10, 202518.6518.9518.1618.2618.26-0.98%266,788
Nov 7, 202517.0618.6416.8418.4418.446.22%386,913
Nov 6, 202518.4718.9517.2317.3617.36-5.96%1,326,163
Nov 5, 202519.3719.9718.0818.4618.46-6.72%662,726
Nov 4, 202519.4720.4119.4019.7919.79-0.85%275,516
Nov 3, 202520.4521.1919.8719.9619.96-1.43%368,845
Oct 31, 202519.7620.3519.7320.2520.252.48%227,554
Oct 30, 202520.1120.5119.7519.7619.76-3.33%236,553
Oct 29, 202520.9521.2820.2720.4420.44-2.71%238,965
Oct 28, 202521.9621.9721.0021.0121.01-3.54%282,112
Oct 27, 202521.5221.8420.8421.7821.783.91%417,699
Oct 24, 202520.4421.0020.1720.9620.965.38%558,442
Oct 23, 202519.8620.5519.8019.8919.890.66%294,580
Oct 22, 202520.5220.8019.4619.7619.76-4.73%496,412
Oct 21, 202520.8921.1420.4020.7420.74-0.53%379,632
Oct 20, 202521.1621.7520.6920.8520.85-1.47%414,061
Oct 17, 202521.9022.4721.1021.1621.16-5.28%450,816
Oct 16, 202523.5023.8222.2522.3422.34-4.33%647,081
Oct 15, 202525.0625.4323.1123.3523.35-6.41%841,069
Oct 14, 202523.7725.1923.4424.9524.951.46%742,408
Oct 13, 202526.7127.7723.7124.5924.59-6.71%1,168,771
Oct 10, 202528.3930.6226.2826.3626.36-4.60%1,756,690
Oct 9, 202525.1827.6523.2627.6327.6321.18%2,567,242
Oct 8, 202522.8023.3321.5622.8022.800.84%705,983
Oct 7, 202523.0624.0722.3022.6122.61-2.25%570,865
Oct 6, 202523.1923.4822.4023.1323.132.35%661,521
Oct 3, 202522.4523.0022.2522.6022.601.57%456,320
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