Skip to main content
logo
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
21.74
-0.24 (-1.09%)
At close: Jul 18, 2025, 4:00 PM
21.82
+0.08 (0.37%)
After-hours: Jul 18, 2025, 7:57 PM EDT

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202530.4831.4430.0530.3330.33-1.78%536,313
Jun 30, 202532.0032.5030.7630.8830.88-2.19%814,755
Jun 27, 202531.2332.0029.5131.5731.572.07%648,749
Jun 26, 202530.9431.8030.4830.9330.930.98%383,369
Jun 25, 202532.9132.9130.4730.6330.63-6.24%534,635
Jun 24, 202532.1033.5631.3432.6732.673.16%638,611
Jun 23, 202530.3631.9329.8231.6731.674.42%440,172
Jun 20, 202531.3831.7430.3030.3330.33-2.00%482,235
Jun 18, 202531.4632.7130.9030.9530.95-1.31%330,042
Jun 17, 202531.7432.0530.5531.3631.36-0.25%379,159
Jun 16, 202530.6631.9630.6331.4431.445.43%334,351
Jun 13, 202530.8131.3429.5729.8229.82-5.54%403,523
Jun 12, 202529.3131.6128.7531.5731.576.73%473,017
Jun 11, 202529.0230.1928.3529.5829.582.74%532,745
Jun 10, 202529.5430.3927.8328.7928.79-2.77%461,951
Jun 9, 202532.0032.0529.4429.6129.61-5.55%571,095
Jun 6, 202528.8433.0528.2131.3531.3517.99%2,029,376
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