Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN
· Real-Time Price · USD
22.63
0.24 (1.07%)
At close: May 01, 2025, 3:59 PM
22.57
-0.27%
After-hours: May 01, 2025, 06:25 PM EDT
Byrna Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 22.84 | n/a | 23.00 | n/a | 22.22 | n/a | 22.57 | n/a | n/a | 306,796 |
| Apr 30, 2025 | 21.69 | 21.69 | 22.50 | 22.50 | 20.70 | 20.70 | 22.39 | 22.39 | -0.80% | 370,549 |
| Apr 29, 2025 | 22.53 | 22.53 | 22.89 | 22.89 | 22.05 | 22.05 | 22.53 | 22.53 | 0.63% | 232,933 |
| Apr 28, 2025 | 23.30 | 23.30 | 23.40 | 23.40 | 22.01 | 22.01 | 22.55 | 22.55 | 0.09% | 339,124 |
| Apr 25, 2025 | 22.83 | 22.83 | 23.30 | 23.30 | 22.48 | 22.48 | 23.17 | 23.17 | 2.75% | 250,206 |
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.