Skip to main content
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
31.57
+0.64 (2.07%)
At close: Jun 27, 2025, 4:00 PM
30.90
-0.67 (-2.12%)
After-hours: Jun 27, 2025, 7:23 PM EDT

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202531.2332.0029.5131.5731.572.07%648,749
Jun 26, 202530.9431.8030.4830.9330.930.98%383,369
Jun 25, 202532.9132.9130.4730.6330.63-6.24%534,635
Jun 24, 202532.1033.5631.3432.6732.673.16%638,611
Jun 23, 202530.3631.9329.8231.6731.674.42%440,172
Jun 20, 202531.3831.7430.3030.3330.33-2.00%482,235
Jun 18, 202531.4632.7130.9030.9530.95-1.31%330,042
Jun 17, 202531.7432.0530.5531.3631.36-0.25%379,159
Jun 16, 202530.6631.9630.6331.4431.445.43%334,351
Jun 13, 202530.8131.3429.5729.8229.82-5.54%403,523
Jun 12, 202529.3131.6128.7531.5731.576.73%473,017
Jun 11, 202529.0230.1928.3529.5829.582.74%532,745
Jun 10, 202529.5430.3927.8328.7928.79-2.77%461,951
Jun 9, 202532.0032.0529.4429.6129.61-5.55%571,095
Jun 6, 202528.8433.0528.2131.3531.3517.99%2,029,376
Jun 5, 202526.5327.2826.0026.5726.570.38%353,011
Jun 4, 202526.3026.5825.4426.4726.47-0.15%267,828
Jun 3, 202527.5027.6626.0626.5126.51-2.89%368,834
Jun 2, 202526.6827.4326.2427.3027.302.40%345,094
May 30, 202526.1226.9525.5126.6626.661.12%350,003
May 29, 202526.4826.4825.6126.3726.371.29%305,782
May 28, 202525.7126.3025.0926.0326.031.32%360,586
May 27, 202524.3226.2224.0025.6925.697.71%473,063
May 23, 202523.0024.2822.6823.8523.851.88%429,022
May 22, 202523.8523.9123.0523.4123.41-1.84%330,568
May 21, 202524.6524.9923.7123.8523.85-4.22%280,381
May 20, 202525.2825.6124.3324.9024.90-2.77%372,326
May 19, 202524.8225.7124.5025.6125.610.95%232,171
May 16, 202525.6426.0025.1125.3725.37-0.63%231,457
May 15, 202524.1625.6223.8925.5325.534.89%356,052
May 14, 202524.6825.0024.1424.3424.34-1.30%325,055
May 13, 202523.2725.0023.2724.6624.665.97%446,606
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