Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN
· Real-Time Price · USD
20.57
0.18 (0.88%)
At close: Sep 25, 2025, 10:17 AM
BYRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 21.90 | 22.05 | 20.35 | 20.39 | 20.39 | -7.57% | 552,226 |
| Sep 23, 2025 | 22.20 | 22.63 | 21.73 | 22.06 | 22.06 | -0.09% | 537,768 |
| Sep 22, 2025 | 21.22 | 22.26 | 20.73 | 22.08 | 22.08 | 4.10% | 490,200 |
| Sep 19, 2025 | 20.97 | 21.53 | 20.74 | 21.21 | 21.21 | 0.66% | 687,355 |
| Sep 18, 2025 | 20.61 | 21.31 | 20.52 | 21.07 | 21.07 | 2.73% | 286,524 |
| Sep 17, 2025 | 20.32 | 20.79 | 20.07 | 20.51 | 20.51 | 0.79% | 270,515 |
| Sep 16, 2025 | 20.18 | 20.44 | 19.71 | 20.35 | 20.35 | 1.60% | 328,420 |
| Sep 15, 2025 | 20.04 | 20.39 | 19.61 | 20.03 | 20.03 | 0.30% | 328,436 |
| Sep 12, 2025 | 20.60 | 21.11 | 19.94 | 19.97 | 19.97 | -1.67% | 419,600 |
| Sep 11, 2025 | 20.83 | 21.87 | 20.26 | 20.31 | 20.31 | -2.07% | 559,202 |
| Sep 10, 2025 | 19.60 | 20.79 | 19.60 | 20.74 | 20.74 | 6.69% | 360,000 |
| Sep 9, 2025 | 19.95 | 20.49 | 19.37 | 19.44 | 19.44 | -3.95% | 380,408 |
| Sep 8, 2025 | 19.64 | 20.81 | 19.64 | 20.24 | 20.24 | 3.16% | 651,486 |
| Sep 5, 2025 | 19.10 | 20.46 | 19.08 | 19.62 | 19.62 | 3.59% | 813,560 |
| Sep 4, 2025 | 21.96 | 22.00 | 18.90 | 18.94 | 18.94 | -6.75% | 1,125,421 |
| 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 |