Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN
· Real-Time Price · USD
30.37
-0.58 (-1.87%)
At close: Jun 20, 2025, 3:59 PM
31.25
2.90%
After-hours: Jun 20, 2025, 06:11 PM EDT
Byrna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 31.38 | 31.74 | 30.30 | 30.33 | 30.33 | n/a | 482,235 |
| Jun 18, 2025 | 31.46 | 32.71 | 30.90 | 30.95 | 30.95 | 2.04% | 330,042 |
| Jun 17, 2025 | 31.74 | 32.05 | 30.55 | 31.36 | 31.36 | 1.32% | 379,200 |
| Jun 16, 2025 | 30.66 | 31.96 | 30.63 | 31.44 | 31.44 | 0.26% | 334,400 |
| Jun 13, 2025 | 30.81 | 31.34 | 29.57 | 29.82 | 29.82 | -5.15% | 403,523 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.