Skip to main content
logo
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
13.35
-0.39 (-2.84%)
Feb 3, 2026, 4:00 PM EST - Market closed

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202613.7613.8612.8613.06--4.99%800,511
Feb 2, 202613.5514.3113.3513.7413.740.22%563,323
Jan 30, 202614.0514.6313.6313.7113.71-3.59%404,064
Jan 29, 202614.6014.8114.0014.2214.22-2.60%455,904
Jan 28, 202615.2615.2614.4614.6014.60-4.33%505,425
Jan 27, 202615.0515.3514.7615.2615.261.40%348,807
Jan 26, 202615.7916.0715.0215.0515.05-5.41%361,406
Jan 23, 202615.6816.5915.5015.9115.911.31%810,900
Jan 22, 202616.0216.3015.6815.7115.71-0.79%447,157
Jan 21, 202616.3016.3015.3515.8315.83-0.69%437,184
Jan 20, 202616.4216.6915.8915.9415.94-5.40%486,463
Jan 16, 202617.5017.5616.8416.8516.85-3.71%583,419
Jan 15, 202616.7717.5316.4517.5017.504.35%277,066
Jan 14, 202616.8216.9816.3116.7716.77-1.12%283,121
Jan 13, 202617.7917.7916.8216.9616.96-4.18%261,194
Jan 12, 202617.5517.7817.2517.7017.701.72%469,374
Jan 9, 202617.5617.8216.9917.4017.400.17%301,535
Jan 8, 202617.5418.2517.3017.3717.371.05%764,719
Jan 7, 202617.5917.6717.0717.1917.19-1.77%258,532
Jan 6, 202617.3517.7516.6517.5017.500.86%982,214
Jan 5, 202616.9918.1516.9017.3517.353.77%822,778
Jan 2, 202617.1417.3616.4116.7216.72-0.42%284,062
Dec 31, 202517.1517.2016.6016.7916.79-2.72%627,737
Dec 30, 202516.1117.3016.0517.2617.267.41%777,009
Dec 29, 202516.5716.8016.0316.0716.07-4.00%601,459
Dec 26, 202517.4317.4816.7016.7416.74-4.07%311,581
Dec 24, 202517.3417.6017.1917.4517.450.58%147,463
Dec 23, 202517.3817.8417.2017.3517.35-0.86%242,617
Dec 22, 202517.5917.9717.3917.5017.500.86%407,592
Dec 19, 202517.2317.8517.0517.3517.350.64%696,534
Dec 18, 202517.6517.9717.2117.2417.24-1.32%922,781
Dec 17, 202517.6217.9717.3617.4717.47-299,108
Dec 16, 202517.2617.9117.2617.4717.470.06%315,582
Dec 15, 202518.8618.8617.2617.4617.46-6.73%314,062
Dec 12, 202519.1119.3518.6118.7218.72-2.04%288,020
Dec 11, 202518.9219.5018.8919.1119.110.53%221,342
Dec 10, 202518.8419.3618.7919.0119.010.05%419,022
Dec 9, 202518.9419.2718.7319.0019.000.05%388,561
Dec 8, 202520.6920.6918.3418.9918.99-3.46%583,761
Dec 5, 202519.2619.7319.0419.6719.672.13%276,795
Dec 4, 202518.4819.3318.3319.2619.265.19%243,040
Dec 3, 202518.1118.3517.6718.3118.311.22%267,996
Dec 2, 202518.3018.6217.9118.0918.09-0.06%259,469
Dec 1, 202518.0718.4017.6418.1018.10-0.82%208,240
Nov 28, 202518.0018.4217.8518.2518.252.59%182,086
Nov 26, 202517.5717.8917.3817.7917.791.60%185,973
Nov 25, 202517.2917.7416.9917.5117.510.98%235,978
Nov 24, 202517.2817.4516.9717.3417.34-0.63%249,134
Nov 21, 202516.8617.6716.8617.4517.452.77%292,939
Nov 20, 202517.7218.0216.9516.9816.98-1.74%418,012