Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
16.73
-1.29 (-7.16%)
At close: Sep 26, 2024, 4:00 PM
16.79
+0.06 (0.36%)
After-hours: Sep 26, 2024, 6:02 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 18.46 | 19.13 | 17.71 | 18.02 | 18.02 | -1.53% | 641,693 |
| Sep 24, 2024 | 17.25 | 18.44 | 17.00 | 18.30 | 18.30 | 9.12% | 796,181 |
| Sep 23, 2024 | 17.24 | 17.43 | 16.62 | 16.77 | 16.77 | -1.35% | 389,914 |
| Sep 20, 2024 | 15.10 | 17.44 | 15.10 | 17.00 | 17.00 | 12.81% | 851,958 |
| Sep 19, 2024 | 17.11 | 17.19 | 14.69 | 15.07 | 15.07 | -9.33% | 917,551 |
| Sep 18, 2024 | 15.72 | 17.25 | 15.70 | 16.62 | 16.62 | 5.73% | 982,848 |
| Sep 17, 2024 | 16.00 | 16.24 | 15.41 | 15.72 | 15.72 | -1.13% | 273,876 |
| Sep 16, 2024 | 16.00 | 16.28 | 15.52 | 15.90 | 15.90 | -0.31% | 266,192 |
| Sep 13, 2024 | 16.67 | 16.67 | 15.30 | 15.95 | 15.95 | -2.86% | 584,795 |
| Sep 12, 2024 | 14.60 | 17.00 | 14.60 | 16.42 | 16.42 | 13.71% | 1,147,237 |
| Sep 11, 2024 | 14.51 | 14.74 | 14.01 | 14.44 | 14.44 | -0.48% | 209,143 |
| Sep 10, 2024 | 15.03 | 15.10 | 14.18 | 14.51 | 14.51 | -3.20% | 215,094 |
| Sep 9, 2024 | 14.50 | 15.25 | 14.13 | 14.99 | 14.99 | 4.46% | 447,351 |
| Sep 6, 2024 | 15.07 | 15.21 | 13.66 | 14.35 | 14.35 | -4.97% | 562,448 |
| Sep 5, 2024 | 14.82 | 15.49 | 14.39 | 15.10 | 15.10 | 1.68% | 1,010,158 |
| Sep 4, 2024 | 11.60 | 14.97 | 11.53 | 14.85 | 14.85 | 38.14% | 1,829,200 |
| Sep 3, 2024 | 11.49 | 11.49 | 10.66 | 10.75 | 10.75 | -7.25% | 166,630 |
| Aug 30, 2024 | 11.62 | 11.62 | 11.37 | 11.59 | 11.59 | 0.96% | 144,948 |
| Aug 29, 2024 | 11.29 | 11.79 | 11.29 | 11.48 | 11.48 | 2.32% | 143,546 |
| Aug 28, 2024 | 11.20 | 11.47 | 11.01 | 11.22 | 11.22 | 2.56% | 246,101 |
| Aug 27, 2024 | 11.02 | 11.15 | 10.85 | 10.94 | 10.94 | -1.17% | 91,356 |
| Aug 26, 2024 | 11.10 | 11.27 | 10.82 | 11.07 | 11.07 | - | 157,565 |
| Aug 23, 2024 | 11.10 | 11.36 | 10.90 | 11.07 | 11.07 | 0.64% | 138,839 |
| Aug 22, 2024 | 10.91 | 11.01 | 10.55 | 11.00 | 11.00 | 0.82% | 116,723 |
| Aug 21, 2024 | 10.52 | 11.03 | 10.52 | 10.91 | 10.91 | 3.90% | 167,944 |
| Aug 20, 2024 | 10.69 | 10.77 | 10.26 | 10.50 | 10.50 | -1.41% | 118,327 |
| Aug 19, 2024 | 10.54 | 10.66 | 10.32 | 10.65 | 10.65 | 1.14% | 98,450 |
| Aug 16, 2024 | 10.61 | 10.65 | 10.41 | 10.53 | 10.53 | -0.66% | 95,703 |
| Aug 15, 2024 | 10.72 | 10.85 | 10.53 | 10.60 | 10.60 | 0.28% | 111,500 |
| Aug 14, 2024 | 10.23 | 10.65 | 10.23 | 10.57 | 10.57 | 2.52% | 187,058 |
| Aug 13, 2024 | 9.94 | 10.42 | 9.92 | 10.31 | 10.31 | 4.14% | 207,876 |
| Aug 12, 2024 | 10.10 | 10.38 | 9.78 | 9.90 | 9.90 | -1.59% | 158,154 |
| Aug 9, 2024 | 10.09 | 10.58 | 9.87 | 10.06 | 10.06 | -0.89% | 188,942 |
| Aug 8, 2024 | 9.03 | 10.17 | 8.95 | 10.15 | 10.15 | 12.40% | 329,304 |
| Aug 7, 2024 | 8.42 | 9.18 | 8.42 | 9.03 | 9.03 | 9.45% | 264,267 |
| Aug 6, 2024 | 8.33 | 8.40 | 8.09 | 8.25 | 8.25 | -0.60% | 176,262 |
| Aug 5, 2024 | 8.30 | 8.67 | 7.79 | 8.30 | 8.30 | -2.24% | 332,472 |
| Aug 2, 2024 | 8.80 | 8.83 | 8.41 | 8.49 | 8.49 | -6.70% | 214,651 |
| Aug 1, 2024 | 9.41 | 9.59 | 8.91 | 9.10 | 9.10 | -2.99% | 195,671 |
| Jul 31, 2024 | 9.38 | 9.64 | 9.27 | 9.38 | 9.38 | 1.96% | 170,771 |
| Jul 30, 2024 | 9.53 | 9.56 | 9.12 | 9.20 | 9.20 | -2.95% | 149,731 |
| Jul 29, 2024 | 9.87 | 9.87 | 9.37 | 9.48 | 9.48 | -2.77% | 125,710 |
| Jul 26, 2024 | 9.54 | 9.93 | 9.54 | 9.75 | 9.75 | 3.28% | 200,834 |
| Jul 25, 2024 | 9.49 | 9.63 | 9.20 | 9.44 | 9.44 | -0.74% | 137,395 |
| Jul 24, 2024 | 9.69 | 9.98 | 9.43 | 9.51 | 9.51 | -2.46% | 123,286 |
| Jul 23, 2024 | 9.84 | 9.99 | 9.72 | 9.75 | 9.75 | -1.52% | 230,636 |
| Jul 22, 2024 | 9.64 | 10.14 | 9.50 | 9.90 | 9.90 | 3.13% | 167,301 |
| Jul 19, 2024 | 9.75 | 9.83 | 9.44 | 9.60 | 9.60 | -1.74% | 149,172 |
| Jul 18, 2024 | 10.03 | 10.10 | 9.66 | 9.77 | 9.77 | -2.59% | 172,659 |
| Jul 17, 2024 | 10.36 | 10.51 | 9.97 | 10.03 | 10.03 | -4.84% | 150,521 |
| Jul 16, 2024 | 10.50 | 11.12 | 10.45 | 10.54 | 10.54 | 0.86% | 294,104 |
| Jul 15, 2024 | 10.15 | 10.75 | 10.04 | 10.45 | 10.45 | 4.19% | 277,164 |
| Jul 12, 2024 | 9.95 | 10.40 | 9.70 | 10.03 | 10.03 | 0.70% | 243,682 |
| Jul 11, 2024 | 9.39 | 9.96 | 9.36 | 9.96 | 9.96 | 7.68% | 364,301 |
| Jul 10, 2024 | 9.98 | 10.16 | 8.85 | 9.25 | 9.25 | -7.31% | 489,605 |
| Jul 9, 2024 | 11.46 | 12.00 | 9.91 | 9.98 | 9.98 | -3.20% | 1,317,311 |
| Jul 8, 2024 | 10.30 | 10.65 | 10.12 | 10.31 | 10.31 | 1.18% | 473,672 |
| Jul 5, 2024 | 9.95 | 10.26 | 9.85 | 10.19 | 10.19 | 3.35% | 289,302 |
| Jul 3, 2024 | 9.74 | 10.16 | 9.71 | 9.86 | 9.86 | 0.82% | 156,934 |
| Jul 2, 2024 | 9.46 | 9.85 | 9.34 | 9.78 | 9.78 | 2.95% | 196,188 |
| Jul 1, 2024 | 9.84 | 10.12 | 9.28 | 9.50 | 9.50 | -4.81% | 320,873 |
| Jun 28, 2024 | 9.78 | 10.45 | 9.76 | 9.98 | 9.98 | 2.36% | 2,606,038 |
| Jun 27, 2024 | 9.75 | 10.19 | 9.46 | 9.75 | 9.75 | -2.69% | 341,764 |
| Jun 26, 2024 | 9.28 | 10.07 | 9.10 | 10.02 | 10.02 | 7.51% | 249,841 |
| Jun 25, 2024 | 9.60 | 9.70 | 9.28 | 9.32 | 9.32 | -3.62% | 231,660 |
| Jun 24, 2024 | 10.46 | 10.46 | 9.60 | 9.67 | 9.67 | -7.90% | 243,869 |
| Jun 21, 2024 | 10.23 | 10.54 | 10.02 | 10.50 | 10.50 | 2.39% | 116,515 |
| Jun 20, 2024 | 10.57 | 10.76 | 10.18 | 10.26 | 10.26 | -2.98% | 168,559 |
| Jun 18, 2024 | 10.57 | 10.95 | 10.34 | 10.57 | 10.57 | -1.12% | 140,959 |
| Jun 17, 2024 | 10.99 | 11.22 | 10.60 | 10.69 | 10.69 | -2.46% | 125,859 |
| Jun 14, 2024 | 10.83 | 11.00 | 10.62 | 10.96 | 10.96 | 0.27% | 86,813 |
| Jun 13, 2024 | 11.58 | 11.76 | 10.85 | 10.93 | 10.93 | -5.61% | 158,192 |
| Jun 12, 2024 | 11.59 | 11.82 | 11.29 | 11.58 | 11.58 | 1.94% | 193,276 |
| Jun 11, 2024 | 11.34 | 11.55 | 11.19 | 11.36 | 11.36 | 0.09% | 193,293 |
| Jun 10, 2024 | 11.07 | 11.52 | 10.99 | 11.35 | 11.35 | 2.62% | 158,387 |
| Jun 7, 2024 | 11.44 | 11.72 | 10.98 | 11.06 | 11.06 | -3.66% | 94,935 |
| Jun 6, 2024 | 11.93 | 12.22 | 11.18 | 11.48 | 11.48 | 0.70% | 202,460 |
| Jun 5, 2024 | 12.18 | 12.35 | 11.36 | 11.40 | 11.40 | 4.30% | 237,020 |
| Jun 4, 2024 | 10.99 | 11.07 | 10.73 | 10.93 | 10.93 | -1.35% | 115,696 |
| Jun 3, 2024 | 11.72 | 11.72 | 10.93 | 11.08 | 11.08 | -5.22% | 190,397 |
| May 31, 2024 | 12.20 | 12.24 | 11.53 | 11.69 | 11.69 | -3.47% | 107,848 |
| May 30, 2024 | 12.50 | 12.66 | 12.11 | 12.11 | 12.11 | -2.89% | 130,166 |
| May 29, 2024 | 12.05 | 12.55 | 11.88 | 12.47 | 12.47 | 2.05% | 164,769 |
| May 28, 2024 | 12.08 | 12.31 | 11.79 | 12.22 | 12.22 | 0.91% | 205,058 |
| May 24, 2024 | 11.13 | 12.13 | 10.94 | 12.11 | 12.11 | 10.19% | 389,085 |
| May 23, 2024 | 10.96 | 10.99 | 10.65 | 10.99 | 10.99 | 0.09% | 133,065 |
| May 22, 2024 | 11.02 | 11.11 | 10.63 | 10.98 | 10.98 | -1.70% | 161,602 |
| May 21, 2024 | 11.45 | 11.58 | 10.89 | 11.17 | 11.17 | -2.45% | 193,794 |
| May 20, 2024 | 11.80 | 12.07 | 11.32 | 11.45 | 11.45 | -2.22% | 216,254 |
| May 17, 2024 | 12.00 | 12.25 | 11.57 | 11.71 | 11.71 | -2.34% | 130,588 |
| May 16, 2024 | 12.55 | 12.84 | 11.70 | 11.99 | 11.99 | -4.08% | 172,228 |
| May 15, 2024 | 13.11 | 13.23 | 12.50 | 12.50 | 12.50 | -3.70% | 137,647 |
| May 14, 2024 | 13.03 | 13.11 | 12.23 | 12.98 | 12.98 | -1.67% | 308,678 |
| May 13, 2024 | 13.41 | 14.32 | 13.16 | 13.20 | 13.20 | -1.57% | 639,888 |
| May 10, 2024 | 13.51 | 13.57 | 13.33 | 13.41 | 13.41 | -0.74% | 134,527 |
| May 9, 2024 | 13.50 | 13.57 | 13.11 | 13.51 | 13.51 | -0.07% | 150,260 |
| May 8, 2024 | 13.37 | 13.64 | 13.11 | 13.52 | 13.52 | -0.29% | 203,125 |
| May 7, 2024 | 14.00 | 14.06 | 13.44 | 13.56 | 13.56 | -2.80% | 168,022 |
| May 6, 2024 | 13.83 | 14.04 | 13.68 | 13.95 | 13.95 | 1.97% | 185,620 |
| May 3, 2024 | 13.55 | 13.86 | 13.48 | 13.68 | 13.68 | 1.71% | 204,885 |