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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202520.4420.9620.1720.74-4.27%363,124
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
Oct 14, 202523.7725.1923.4424.9524.951.46%742,408
Oct 13, 202526.7127.7723.7124.5924.59-6.71%1,168,771
Oct 10, 202528.3930.6226.2826.3626.36-4.60%1,756,690
Oct 9, 202525.1827.6523.2627.6327.6321.18%2,567,242
Oct 8, 202522.8023.3321.5622.8022.800.84%705,983
Oct 7, 202523.0624.0722.3022.6122.61-2.25%570,865
Oct 6, 202523.1923.4822.4023.1323.132.35%661,521
Oct 3, 202522.4523.0022.2522.6022.601.57%456,320
Oct 2, 202522.6922.8622.1022.2522.25-1.02%393,963
Oct 1, 202521.8522.5421.5622.4822.481.44%487,226
Sep 30, 202522.1422.7221.8522.1622.162.17%1,123,842
Sep 29, 202521.1922.4320.8721.6921.693.73%416,376
Sep 26, 202520.8521.2520.7020.9120.910.67%352,539
Sep 25, 202520.1621.2619.8020.7720.771.86%480,385
Sep 24, 202521.9022.0520.3520.3920.39-7.57%555,186
Sep 23, 202522.2022.6321.7322.0622.06-0.09%537,768
Sep 22, 202521.2222.2620.7322.0822.084.10%490,197
Sep 19, 202520.9721.5320.7421.2121.210.66%687,355
Sep 18, 202520.6121.3120.5221.0721.072.73%286,524
Sep 17, 202520.3220.7920.0720.5120.510.79%270,515
Sep 16, 202520.1820.4419.7120.3520.351.60%328,420
Sep 15, 202520.0420.3919.6120.0320.030.30%328,436
Sep 12, 202520.6021.1119.9419.9719.97-1.67%419,587
Sep 11, 202520.8321.8720.2620.3120.31-2.07%559,202
Sep 10, 202519.6020.7919.6020.7420.746.69%359,973
Sep 9, 202519.9520.4919.3719.4419.44-3.95%380,408
Sep 8, 202519.6420.8119.6420.2420.243.16%651,486
Sep 5, 202519.1020.4619.0819.6219.623.59%813,560
Sep 4, 202521.9622.0018.9018.9418.94-6.75%1,125,421
Sep 3, 202520.8021.2620.0620.3120.31-2.36%332,259
Sep 2, 202519.6721.1619.3820.8020.801.96%511,347
Aug 29, 202519.9020.8219.7020.4020.403.55%402,681
Aug 28, 202520.4120.6919.6419.7019.70-2.86%466,718
Aug 27, 202519.8720.3419.6020.2820.282.01%310,251
Aug 26, 202521.0021.3419.5119.8819.88-5.47%713,929
Aug 25, 202521.0022.0220.5821.0321.034.11%750,642
Aug 22, 202519.2620.5319.1320.2020.205.15%324,302
Aug 21, 202519.3019.5319.0819.2119.21-0.47%199,348
Aug 20, 202519.0819.4318.5919.3019.30-0.16%386,263
Aug 19, 202519.4019.4618.9019.3319.33-0.36%355,704
Aug 18, 202519.1419.8119.0019.4019.401.15%335,998
Aug 15, 202519.9619.9619.1019.1819.18-3.28%493,768