Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN
· Real-Time Price · USD
23.35
-1.60 (-6.41%)
At close: Oct 15, 2025, 3:59 PM
23.65
1.28%
After-hours: Oct 15, 2025, 07:50 PM EDT
BYRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 23.77 | 25.19 | 23.44 | 24.95 | 24.95 | 1.46% | 741,106 |
| Oct 13, 2025 | 26.71 | 27.77 | 23.71 | 24.59 | 24.59 | -6.71% | 1,168,800 |
| Oct 10, 2025 | 28.39 | 30.62 | 26.28 | 26.36 | 26.36 | -4.60% | 1,756,700 |
| Oct 9, 2025 | 25.18 | 27.65 | 23.26 | 27.63 | 27.63 | 21.18% | 2,567,242 |
| Oct 8, 2025 | 22.80 | 23.33 | 21.56 | 22.80 | 22.80 | 0.84% | 706,000 |
| Oct 7, 2025 | 23.06 | 24.07 | 22.30 | 22.61 | 22.61 | -2.25% | 570,900 |
| Oct 6, 2025 | 23.19 | 23.48 | 22.40 | 23.13 | 23.13 | 2.35% | 661,521 |
| Oct 3, 2025 | 22.45 | 23.00 | 22.25 | 22.60 | 22.60 | 1.57% | 456,320 |
| Oct 2, 2025 | 22.69 | 22.86 | 22.10 | 22.25 | 22.25 | -1.02% | 394,000 |
| Oct 1, 2025 | 21.85 | 22.54 | 21.56 | 22.48 | 22.48 | 1.44% | 487,226 |
| Sep 30, 2025 | 22.14 | 22.72 | 21.85 | 22.16 | 22.16 | 2.17% | 1,123,842 |
| Sep 29, 2025 | 21.19 | 22.43 | 20.87 | 21.69 | 21.69 | 3.73% | 416,376 |
| Sep 26, 2025 | 20.85 | 21.25 | 20.70 | 20.91 | 20.91 | 0.67% | 352,539 |
| Sep 25, 2025 | 20.16 | 21.26 | 19.80 | 20.77 | 20.77 | 1.86% | 480,400 |
| Sep 24, 2025 | 21.90 | 22.05 | 20.35 | 20.39 | 20.39 | -7.57% | 555,200 |
| 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 |
Page 1 of 136