Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN
· Real-Time Price · USD
22.60
0.35 (1.57%)
At close: Oct 03, 2025, 3:59 PM
22.77
0.75%
After-hours: Oct 03, 2025, 07:44 PM EDT
BYRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.45 | 23.00 | 22.25 | 22.60 | 22.60 | 1.57% | 454,619 |
| 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 |
| 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 |
Page 1 of 136