Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN
· Real-Time Price · USD
26.82
0.16 (0.60%)
At close: Jun 02, 2025, 12:00 PM
Byrna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 26.12 | 26.95 | 25.51 | 26.66 | 26.66 | n/a | 350,003 |
| May 29, 2025 | 26.48 | 26.48 | 25.61 | 26.37 | 26.37 | -1.09% | 305,782 |
| May 28, 2025 | 25.71 | 26.30 | 25.09 | 26.03 | 26.03 | -1.29% | 360,586 |
| May 27, 2025 | 24.32 | 26.22 | 24.00 | 25.69 | 25.69 | -1.31% | 473,100 |
| May 23, 2025 | 23.00 | 24.28 | 22.68 | 23.85 | 23.85 | -7.16% | 429,022 |
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.