Skip to main content
logo
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
16.45
-0.51 (-3.01%)
Jan 14, 2026, 10:42 AM EST - Market open

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202616.8016.8016.5016.49--2.77%22,767
Jan 13, 202617.7917.7916.8216.9616.96-4.18%261,194
Jan 12, 202617.5517.7817.2517.7017.701.72%469,374
Jan 9, 202617.5617.8216.9917.4017.400.17%301,535
Jan 8, 202617.5418.2517.3017.3717.371.05%764,719
Jan 7, 202617.5917.6717.0717.1917.19-1.77%258,532
Jan 6, 202617.3517.7516.6517.5017.500.86%982,214
Jan 5, 202616.9918.1516.9017.3517.353.77%822,778
Jan 2, 202617.1417.3616.4116.7216.72-0.42%284,062
Dec 31, 202517.1517.2016.6016.7916.79-2.72%627,737
Dec 30, 202516.1117.3016.0517.2617.267.41%777,009
Dec 29, 202516.5716.8016.0316.0716.07-4.00%601,459
Dec 26, 202517.4317.4816.7016.7416.74-4.07%311,581
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