Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN
· Real-Time Price · USD
18.94
-1.37 (-6.75%)
At close: Sep 04, 2025, 3:59 PM
18.95
0.05%
After-hours: Sep 04, 2025, 06:59 PM EDT
BYRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.96 | 22.00 | 18.90 | 18.94 | 18.94 | -6.75% | 1,111,526 |
| Sep 3, 2025 | 20.80 | 21.26 | 20.06 | 20.31 | 20.31 | -2.36% | 332,732 |
| Sep 2, 2025 | 19.67 | 21.16 | 19.38 | 20.80 | 20.80 | 1.96% | 511,347 |
| Aug 29, 2025 | 19.90 | 20.82 | 19.70 | 20.40 | 20.40 | 3.55% | 402,700 |
| Aug 28, 2025 | 20.41 | 20.69 | 19.64 | 19.70 | 19.70 | -2.86% | 466,718 |
| Aug 27, 2025 | 19.87 | 20.34 | 19.60 | 20.28 | 20.28 | 2.01% | 310,251 |
| Aug 26, 2025 | 21.00 | 21.34 | 19.51 | 19.88 | 19.88 | -5.47% | 713,929 |
| Aug 25, 2025 | 21.00 | 22.02 | 20.58 | 21.03 | 21.03 | 4.11% | 750,642 |
| Aug 22, 2025 | 19.26 | 20.53 | 19.13 | 20.20 | 20.20 | 5.15% | 324,302 |
| Aug 21, 2025 | 19.30 | 19.52 | 19.08 | 19.21 | 19.21 | -0.47% | 199,348 |
| Aug 20, 2025 | 19.08 | 19.43 | 18.59 | 19.30 | 19.30 | -0.16% | 386,263 |
| Aug 19, 2025 | 19.40 | 19.45 | 18.90 | 19.33 | 19.33 | -0.36% | 355,704 |
| Aug 18, 2025 | 19.14 | 19.81 | 19.00 | 19.40 | 19.40 | 1.15% | 335,998 |
| Aug 15, 2025 | 19.96 | 19.96 | 19.10 | 19.18 | 19.18 | -3.28% | 493,800 |
| Aug 14, 2025 | 20.19 | 20.44 | 19.43 | 19.83 | 19.83 | -3.17% | 398,229 |
| Aug 13, 2025 | 20.96 | 21.07 | 18.30 | 20.48 | 20.48 | -2.24% | 724,657 |
| Aug 12, 2025 | 21.35 | 21.68 | 20.84 | 20.95 | 20.95 | -2.06% | 392,226 |
| Aug 11, 2025 | 21.26 | 21.83 | 21.12 | 21.39 | 21.39 | 1.13% | 309,982 |
| Aug 8, 2025 | 21.47 | 21.51 | 20.59 | 21.15 | 21.15 | -0.42% | 373,471 |
| Aug 7, 2025 | 21.04 | 21.53 | 20.82 | 21.24 | 21.24 | 1.24% | 347,238 |