Skip to main content
IC
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
23.27
+1.78 (8.28%)
At close: May 12, 2025, 4:00 PM
23.14
-0.13 (-0.56%)
After-hours: May 12, 2025, 5:08 PM EDT

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202522.7523.5022.0623.2723.278.28%439,456
May 9, 202522.6322.7021.3421.4921.49-5.04%297,898
May 8, 202521.5022.7321.2422.6322.638.38%390,260
May 7, 202522.3022.4620.5720.8820.88-6.49%354,009
May 6, 202521.8022.5121.7122.3322.33-1.19%306,494
May 5, 202523.6623.7722.5122.6022.60-4.96%295,238
May 2, 202522.9824.8722.9123.7823.785.36%653,972
May 1, 202522.8423.0022.2222.5722.570.80%307,520
Apr 30, 202521.6922.5020.7022.3922.39-0.62%370,549
Apr 29, 202522.5322.8922.0522.5322.53-0.09%232,933
Apr 28, 202523.3023.4022.0122.5522.55-2.68%339,124
Apr 25, 202522.8323.3022.4823.1723.171.00%250,206
Apr 24, 202522.6523.5422.5522.9422.943.10%551,861
Apr 23, 202522.1322.7521.7022.2522.255.30%386,823
Apr 22, 202520.2621.2819.8521.1321.134.81%432,587
Apr 21, 202521.8421.9719.7020.1620.16-7.44%525,926
Apr 17, 202521.4321.9720.8521.7821.782.06%538,764
Apr 16, 202520.3521.6019.6521.3421.345.07%749,147
Apr 15, 202520.8020.9519.9520.3120.31-0.59%651,852
Apr 14, 202518.5020.8518.2020.4320.4313.94%1,370,597
Apr 11, 202518.0418.7017.3017.9317.93-0.83%793,338
Apr 10, 202517.4018.6915.8318.0818.089.05%1,972,597
Apr 9, 202514.9417.5414.7616.5816.5810.02%1,017,741
Apr 8, 202516.7716.9414.9315.0715.07-3.09%633,869
Apr 7, 202514.0116.4814.0015.5515.553.94%699,826
Apr 4, 202514.5115.0513.6814.9614.96-5.67%949,198
Apr 3, 202516.0016.3615.5515.8615.86-7.52%513,894
Apr 2, 202516.2217.6116.2217.1517.152.63%308,283
Apr 1, 202516.6916.9416.1716.7116.71-0.77%425,837
Mar 31, 202516.5017.3216.3316.8416.84-1.23%1,468,180
Mar 28, 202517.7518.0016.5817.0517.05-4.64%479,071
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