Skip to main content
logo
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
17.45
+0.10 (0.58%)
Dec 24, 2025, 1:00 PM EST - Market closed

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 202517.2217.7017.1817.2817.28-0.06%363,833
Nov 18, 202516.8717.4516.8217.2917.292.01%226,220
Nov 17, 202517.2817.5416.7616.9516.95-1.91%408,804
Nov 14, 202517.2817.7417.2017.2817.28-1.59%243,014
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%663,874
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