Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN
· Real-Time Price · USD
19.42
-0.41 (-2.07%)
At close: Aug 15, 2025, 12:35 PM
BYRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.19 | 20.44 | 19.43 | 19.83 | 19.83 | -3.17% | 397,411 |
| 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 |
| Aug 6, 2025 | 22.09 | 22.26 | 20.53 | 20.98 | 20.98 | -5.54% | 605,603 |
| Aug 5, 2025 | 22.13 | 22.36 | 21.57 | 22.21 | 22.21 | 1.60% | 535,066 |
| Aug 4, 2025 | 21.58 | 22.11 | 21.55 | 21.86 | 21.86 | 2.53% | 353,220 |
| Aug 1, 2025 | 21.42 | 21.81 | 20.90 | 21.32 | 21.32 | -4.01% | 534,500 |
| Jul 31, 2025 | 22.20 | 22.66 | 21.75 | 22.21 | 22.21 | 0.41% | 378,200 |
| Jul 30, 2025 | 22.52 | 22.85 | 21.77 | 22.12 | 22.12 | -2.17% | 468,613 |
| Jul 29, 2025 | 23.50 | 23.74 | 22.46 | 22.61 | 22.61 | -3.71% | 449,500 |
| Jul 28, 2025 | 23.91 | 24.15 | 22.82 | 23.48 | 23.48 | -0.72% | 487,603 |
| Jul 25, 2025 | 23.53 | 24.13 | 23.05 | 23.65 | 23.65 | 0.47% | 536,623 |
| Jul 24, 2025 | 23.80 | 24.29 | 22.98 | 23.54 | 23.54 | -0.04% | 667,001 |
| Jul 23, 2025 | 22.52 | 23.73 | 22.29 | 23.55 | 23.55 | 8.63% | 907,628 |
| Jul 22, 2025 | 21.24 | 21.98 | 20.22 | 21.68 | 21.68 | 1.07% | 758,900 |
| Jul 21, 2025 | 21.72 | 22.20 | 21.35 | 21.45 | 21.45 | -1.33% | 698,209 |
| Jul 18, 2025 | 22.10 | 22.22 | 21.51 | 21.74 | 21.74 | -1.09% | 659,559 |