Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN
· Real-Time Price · USD
31.44
1.62 (5.43%)
At close: Jun 16, 2025, 3:59 PM
31.00
-1.40%
Pre-market: Jun 17, 2025, 04:37 AM EDT
Byrna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 30.66 | 31.96 | 30.63 | 31.44 | 31.44 | n/a | 333,123 |
| Jun 13, 2025 | 30.81 | 31.34 | 29.57 | 29.82 | 29.82 | -5.15% | 403,523 |
| Jun 12, 2025 | 29.31 | 31.61 | 28.75 | 31.57 | 31.57 | 5.87% | 473,017 |
| Jun 11, 2025 | 29.02 | 30.19 | 28.35 | 29.58 | 29.58 | -6.30% | 532,745 |
| Jun 10, 2025 | 29.54 | 30.39 | 27.83 | 28.79 | 28.79 | -2.67% | 462,000 |
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.