Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
20.96
+1.07 (5.38%)
At close: Oct 24, 2025, 4:00 PM EDT
21.00
+0.04 (0.19%)
After-hours: Oct 24, 2025, 4:14 PM EDT
Byrna Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.44 | 20.96 | 20.17 | 20.74 | - | 4.27% | 363,124 |
| Oct 23, 2025 | 19.86 | 20.55 | 19.80 | 19.89 | 19.89 | 0.66% | 294,580 |
| Oct 22, 2025 | 20.52 | 20.80 | 19.46 | 19.76 | 19.76 | -4.73% | 496,412 |
| Oct 21, 2025 | 20.89 | 21.14 | 20.40 | 20.74 | 20.74 | -0.53% | 379,632 |
| Oct 20, 2025 | 21.16 | 21.75 | 20.69 | 20.85 | 20.85 | -1.47% | 414,061 |
| Oct 17, 2025 | 21.90 | 22.47 | 21.10 | 21.16 | 21.16 | -5.28% | 450,816 |
| Oct 16, 2025 | 23.50 | 23.82 | 22.25 | 22.34 | 22.34 | -4.33% | 647,081 |
| Oct 15, 2025 | 25.06 | 25.43 | 23.11 | 23.35 | 23.35 | -6.41% | 841,069 |
| Oct 14, 2025 | 23.77 | 25.19 | 23.44 | 24.95 | 24.95 | 1.46% | 742,408 |
| Oct 13, 2025 | 26.71 | 27.77 | 23.71 | 24.59 | 24.59 | -6.71% | 1,168,771 |
| Oct 10, 2025 | 28.39 | 30.62 | 26.28 | 26.36 | 26.36 | -4.60% | 1,756,690 |
| Oct 9, 2025 | 25.18 | 27.65 | 23.26 | 27.63 | 27.63 | 21.18% | 2,567,242 |
| Oct 8, 2025 | 22.80 | 23.33 | 21.56 | 22.80 | 22.80 | 0.84% | 705,983 |
| Oct 7, 2025 | 23.06 | 24.07 | 22.30 | 22.61 | 22.61 | -2.25% | 570,865 |
| Oct 6, 2025 | 23.19 | 23.48 | 22.40 | 23.13 | 23.13 | 2.35% | 661,521 |
| Oct 3, 2025 | 22.45 | 23.00 | 22.25 | 22.60 | 22.60 | 1.57% | 456,320 |
| Oct 2, 2025 | 22.69 | 22.86 | 22.10 | 22.25 | 22.25 | -1.02% | 393,963 |
| Oct 1, 2025 | 21.85 | 22.54 | 21.56 | 22.48 | 22.48 | 1.44% | 487,226 |
| Sep 30, 2025 | 22.14 | 22.72 | 21.85 | 22.16 | 22.16 | 2.17% | 1,123,842 |
| Sep 29, 2025 | 21.19 | 22.43 | 20.87 | 21.69 | 21.69 | 3.73% | 416,376 |
| Sep 26, 2025 | 20.85 | 21.25 | 20.70 | 20.91 | 20.91 | 0.67% | 352,539 |
| Sep 25, 2025 | 20.16 | 21.26 | 19.80 | 20.77 | 20.77 | 1.86% | 480,385 |
| Sep 24, 2025 | 21.90 | 22.05 | 20.35 | 20.39 | 20.39 | -7.57% | 555,186 |
| Sep 23, 2025 | 22.20 | 22.63 | 21.73 | 22.06 | 22.06 | -0.09% | 537,768 |
| Sep 22, 2025 | 21.22 | 22.26 | 20.73 | 22.08 | 22.08 | 4.10% | 490,197 |
| Sep 19, 2025 | 20.97 | 21.53 | 20.74 | 21.21 | 21.21 | 0.66% | 687,355 |
| Sep 18, 2025 | 20.61 | 21.31 | 20.52 | 21.07 | 21.07 | 2.73% | 286,524 |
| Sep 17, 2025 | 20.32 | 20.79 | 20.07 | 20.51 | 20.51 | 0.79% | 270,515 |
| Sep 16, 2025 | 20.18 | 20.44 | 19.71 | 20.35 | 20.35 | 1.60% | 328,420 |
| Sep 15, 2025 | 20.04 | 20.39 | 19.61 | 20.03 | 20.03 | 0.30% | 328,436 |
| Sep 12, 2025 | 20.60 | 21.11 | 19.94 | 19.97 | 19.97 | -1.67% | 419,587 |
| Sep 11, 2025 | 20.83 | 21.87 | 20.26 | 20.31 | 20.31 | -2.07% | 559,202 |
| Sep 10, 2025 | 19.60 | 20.79 | 19.60 | 20.74 | 20.74 | 6.69% | 359,973 |
| Sep 9, 2025 | 19.95 | 20.49 | 19.37 | 19.44 | 19.44 | -3.95% | 380,408 |
| Sep 8, 2025 | 19.64 | 20.81 | 19.64 | 20.24 | 20.24 | 3.16% | 651,486 |
| Sep 5, 2025 | 19.10 | 20.46 | 19.08 | 19.62 | 19.62 | 3.59% | 813,560 |
| Sep 4, 2025 | 21.96 | 22.00 | 18.90 | 18.94 | 18.94 | -6.75% | 1,125,421 |
| Sep 3, 2025 | 20.80 | 21.26 | 20.06 | 20.31 | 20.31 | -2.36% | 332,259 |
| Sep 2, 2025 | 19.67 | 21.16 | 19.38 | 20.80 | 20.80 | 1.96% | 511,347 |
| Aug 29, 2025 | 19.90 | 20.82 | 19.70 | 20.40 | 20.40 | 3.55% | 402,681 |
| Aug 28, 2025 | 20.41 | 20.69 | 19.64 | 19.70 | 19.70 | -2.86% | 466,718 |
| Aug 27, 2025 | 19.87 | 20.34 | 19.60 | 20.28 | 20.28 | 2.01% | 310,251 |
| Aug 26, 2025 | 21.00 | 21.34 | 19.51 | 19.88 | 19.88 | -5.47% | 713,929 |
| Aug 25, 2025 | 21.00 | 22.02 | 20.58 | 21.03 | 21.03 | 4.11% | 750,642 |
| Aug 22, 2025 | 19.26 | 20.53 | 19.13 | 20.20 | 20.20 | 5.15% | 324,302 |
| Aug 21, 2025 | 19.30 | 19.53 | 19.08 | 19.21 | 19.21 | -0.47% | 199,348 |
| Aug 20, 2025 | 19.08 | 19.43 | 18.59 | 19.30 | 19.30 | -0.16% | 386,263 |
| Aug 19, 2025 | 19.40 | 19.46 | 18.90 | 19.33 | 19.33 | -0.36% | 355,704 |
| Aug 18, 2025 | 19.14 | 19.81 | 19.00 | 19.40 | 19.40 | 1.15% | 335,998 |
| Aug 15, 2025 | 19.96 | 19.96 | 19.10 | 19.18 | 19.18 | -3.28% | 493,768 |