Byrna Technologies Inc. (BYRN)
17.00
-0.88 (-4.92%)
At close: Mar 28, 2025, 3:59 PM
16.76
-1.38%
Pre-market: Mar 31, 2025, 07:51 AM EDT
Byrna Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.75 | 18.00 | 16.58 | 17.05 | -0.83 | -4.64% | 478,862 |
| Mar 27, 2025 | 17.60 | 18.36 | 17.27 | 17.88 | 0.08 | 0.45% | 414,409 |
| Mar 26, 2025 | 18.23 | 18.34 | 17.36 | 17.80 | -0.59 | -3.21% | 525,509 |
| Mar 25, 2025 | 18.44 | 18.66 | 18.01 | 18.39 | -0.48 | -2.54% | 417,100 |
| Mar 24, 2025 | 18.76 | 19.35 | 18.55 | 18.87 | 0.66 | 3.62% | 462,345 |
| Mar 21, 2025 | 18.60 | 18.73 | 17.82 | 18.21 | -0.82 | -4.31% | 2,048,000 |
| Mar 20, 2025 | 18.31 | 19.41 | 18.31 | 19.03 | 0.31 | 1.66% | 461,321 |
| Mar 19, 2025 | 18.30 | 19.12 | 18.20 | 18.72 | 0.53 | 2.91% | 422,400 |
| Mar 18, 2025 | 19.07 | 19.20 | 17.67 | 18.19 | -1.14 | -5.90% | 618,500 |
| Mar 17, 2025 | 20.96 | 21.50 | 19.27 | 19.33 | -1.52 | -7.29% | 546,801 |
| Mar 14, 2025 | 19.71 | 20.91 | 19.55 | 20.85 | 1.50 | 7.75% | 504,641 |
| Mar 13, 2025 | 20.23 | 20.53 | 19.11 | 19.35 | -1.04 | -5.10% | 392,000 |
| Mar 12, 2025 | 20.70 | 21.42 | 20.02 | 20.39 | 0.64 | 3.24% | 551,536 |
| Mar 11, 2025 | 19.36 | 20.39 | 19.00 | 19.75 | 0.40 | 2.07% | 719,717 |
| Mar 10, 2025 | 21.56 | 22.50 | 19.23 | 19.35 | -3.13 | -13.92% | 935,526 |
| Mar 7, 2025 | 22.41 | 23.49 | 21.90 | 22.48 | -0.39 | -1.71% | 676,702 |
| Mar 6, 2025 | 22.55 | 24.14 | 22.28 | 22.87 | -0.53 | -2.26% | 572,638 |
| Mar 5, 2025 | 25.30 | 25.75 | 21.80 | 23.40 | -0.41 | -1.72% | 720,728 |
| Mar 4, 2025 | 23.41 | 24.62 | 22.82 | 23.81 | -0.40 | -1.65% | 502,131 |
| Mar 3, 2025 | 26.42 | 26.85 | 24.00 | 24.21 | -1.52 | -5.91% | 519,037 |
| Feb 28, 2025 | 25.06 | 26.32 | 24.26 | 25.73 | 0.11 | 0.43% | 357,323 |
| Feb 27, 2025 | 28.05 | 28.41 | 25.57 | 25.62 | -2.02 | -7.31% | 393,934 |
| Feb 26, 2025 | 27.35 | 28.43 | 26.83 | 27.64 | 1.27 | 4.82% | 832,987 |
| Feb 25, 2025 | 26.59 | 26.99 | 25.05 | 26.37 | -0.38 | -1.42% | 591,500 |
| Feb 24, 2025 | 28.52 | 29.03 | 26.62 | 26.75 | -1.76 | -6.17% | 646,400 |
| Feb 21, 2025 | 29.51 | 29.54 | 27.55 | 28.51 | -0.67 | -2.30% | 642,504 |
| Feb 20, 2025 | 31.70 | 31.70 | 27.26 | 29.18 | -2.92 | -9.10% | 1,123,691 |
| Feb 19, 2025 | 33.19 | 33.74 | 30.81 | 32.10 | -0.72 | -2.19% | 810,799 |
| Feb 18, 2025 | 33.10 | 33.93 | 31.87 | 32.82 | 0.02 | 0.06% | 439,067 |
| Feb 14, 2025 | 33.80 | 33.88 | 31.24 | 32.80 | -0.04 | -0.12% | 500,500 |
| Feb 13, 2025 | 30.85 | 32.91 | 30.11 | 32.84 | 2.18 | 7.11% | 451,920 |
| Feb 12, 2025 | 31.65 | 31.72 | 28.67 | 30.66 | -1.67 | -5.17% | 838,542 |
| Feb 11, 2025 | 33.94 | 33.94 | 31.57 | 32.33 | -1.86 | -5.44% | 833,760 |
| Feb 10, 2025 | 30.48 | 34.78 | 30.48 | 34.19 | 4.55 | 15.35% | 1,434,500 |
| Feb 7, 2025 | 29.25 | 31.50 | 26.00 | 29.64 | 2.14 | 7.78% | 1,228,706 |
| Feb 6, 2025 | 26.70 | 28.95 | 26.51 | 27.50 | 1.01 | 3.81% | 1,035,139 |
| Feb 5, 2025 | 26.97 | 27.25 | 26.32 | 26.49 | 0.08 | 0.30% | 360,336 |
| Feb 4, 2025 | 26.20 | 26.71 | 25.59 | 26.41 | 0.26 | 0.99% | 449,929 |
| Feb 3, 2025 | 25.77 | 27.50 | 25.58 | 26.15 | -0.89 | -3.29% | 752,180 |
| Jan 31, 2025 | 30.82 | 31.11 | 27.00 | 27.04 | -3.65 | -11.89% | 610,131 |
| Jan 30, 2025 | 31.10 | 32.58 | 30.61 | 30.69 | -0.45 | -1.45% | 496,025 |
| Jan 29, 2025 | 30.86 | 31.73 | 30.52 | 31.14 | 0.30 | 0.97% | 240,300 |
| Jan 28, 2025 | 29.05 | 30.97 | 29.00 | 30.84 | 2.07 | 7.19% | 274,545 |
| Jan 27, 2025 | 29.27 | 30.54 | 27.60 | 28.77 | -1.99 | -6.47% | 442,091 |
| Jan 24, 2025 | 32.08 | 32.30 | 30.57 | 30.76 | -1.23 | -3.84% | 370,444 |
| Jan 23, 2025 | 31.02 | 32.00 | 30.13 | 31.99 | 0.87 | 2.80% | 575,339 |
| Jan 22, 2025 | 30.26 | 31.55 | 29.49 | 31.12 | 0.98 | 3.25% | 398,182 |
| Jan 21, 2025 | 30.05 | 31.50 | 29.85 | 30.14 | 0.74 | 2.52% | 553,172 |
| Jan 17, 2025 | 29.78 | 30.45 | 29.20 | 29.40 | 0.16 | 0.55% | 277,200 |
| Jan 16, 2025 | 27.95 | 29.76 | 27.95 | 29.24 | 1.66 | 6.02% | 328,279 |