Skip to main content
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
17.05
-0.83 (-4.64%)
At close: Mar 28, 2025, 4:00 PM
17.10
+0.05 (0.29%)
After-hours: Mar 28, 2025, 6:54 PM EDT

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.7518.0016.5817.0517.05-4.64%478,852
Mar 27, 202517.6018.3617.2717.8817.880.45%414,409
Mar 26, 202518.2318.3417.3617.8017.80-3.21%525,509
Mar 25, 202518.4418.6618.0118.3918.39-2.54%417,065
Mar 24, 202518.7619.3518.5518.8718.873.62%462,345
Mar 21, 202518.6018.7317.8218.2118.21-4.31%2,047,952
Mar 20, 202518.3119.4118.3119.0319.031.66%461,321
Mar 19, 202518.3019.1218.2018.7218.722.91%422,395
Mar 18, 202519.0719.2017.6718.1918.19-5.90%618,460
Mar 17, 202520.9621.5019.2719.3319.33-7.29%546,801
Mar 14, 202519.7120.9119.5520.8520.857.75%504,641
Mar 13, 202520.2320.5319.1119.3519.35-5.10%391,960
Mar 12, 202520.7021.4220.0220.3920.393.24%551,536
Mar 11, 202519.3620.3919.0019.7519.752.07%719,717
Mar 10, 202521.5622.5019.2319.3519.35-13.92%934,185
Mar 7, 202522.4123.4921.9022.4822.48-1.71%676,702
Mar 6, 202522.5524.1422.2822.8722.87-2.26%572,638
Mar 5, 202525.3025.7521.8023.4023.40-1.72%720,728
Mar 4, 202523.4124.6222.8323.8123.81-1.65%502,131
Mar 3, 202526.4226.8524.0024.2124.21-5.91%519,037
Feb 28, 202525.0626.3224.2625.7325.730.43%357,323
Feb 27, 202528.0528.4125.5725.6225.62-7.31%393,934
Feb 26, 202527.3528.4326.8327.6427.644.82%832,987
Feb 25, 202526.5926.9925.0526.3726.37-1.42%591,464
Feb 24, 202528.5229.0326.6226.7526.75-6.17%646,359
Feb 21, 202529.5129.5427.5528.5128.51-2.28%642,504
Feb 20, 202531.7031.7027.2629.1829.18-9.11%1,123,691
Feb 19, 202533.1933.7430.8132.1032.10-2.19%810,799
Feb 18, 202533.1033.9331.8732.8232.820.06%439,067
Feb 14, 202533.8033.8831.2432.8032.80-0.12%500,492
Feb 13, 202530.8532.9130.1132.8432.847.11%451,920
Feb 12, 202531.6531.7228.6730.6630.66-5.17%838,542
Feb 11, 202533.9433.9431.5732.3332.33-5.44%833,760
Feb 10, 202530.4834.7830.4834.1934.1915.35%1,434,487
Feb 7, 202529.2531.5026.0029.6429.647.78%1,228,706
Feb 6, 202526.7028.9526.5127.5027.503.81%1,035,139
Feb 5, 202526.9727.2526.3226.4926.490.30%360,336
Feb 4, 202526.2026.7125.5926.4126.410.99%449,929
Feb 3, 202525.7727.5025.5826.1526.15-3.29%752,180
Jan 31, 202530.8231.1127.0027.0427.04-11.89%610,131
Jan 30, 202531.1032.5830.6130.6930.69-1.45%496,025
Jan 29, 202530.8631.7330.5231.1431.140.97%240,262
Jan 28, 202529.0530.9729.0030.8430.847.19%274,545
Jan 27, 202529.2730.5427.6028.7728.77-6.47%442,091
Jan 24, 202532.0832.3030.5730.7630.76-3.83%370,444
Jan 23, 202531.0232.0030.1331.9931.992.78%575,339
Jan 22, 202530.2631.5529.4931.1231.123.25%398,182
Jan 21, 202530.0531.5029.8530.1430.142.52%553,172
Jan 17, 202529.7830.4529.2029.4029.400.55%277,189
Jan 16, 202527.9529.7727.9529.2429.246.02%328,279