Byrna Technologies Inc. - BYRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	27.68	29.56	29.56	29.62	27.25	718,856
December 19, 2024	27.3	28.45	28.45	29.72	26.96	902,142
December 18, 2024	27.61	26.35	26.35	28.21	25.65	710,296
December 17, 2024	26.16	27.42	27.42	27.49	25.68	561,343
December 16, 2024	24.82	26.18	26.18	26.41	24.79	628,828
December 13, 2024	25	24.67	24.67	25.77	24	367,300
December 12, 2024	24.04	24.81	24.81	24.83	22.71	504,142
December 11, 2024	22.5	24.17	24.17	25.49	21.88	1.45M
December 10, 2024	20.04	21.74	21.74	22.44	19.59	1.26M
December 09, 2024	19.57	18.92	18.92	20.15	18.24	423,921
December 06, 2024	18.5	19.43	19.43	19.61	18.39	327,507
December 05, 2024	18.92	18.49	18.49	19.15	18.4	271,042
December 04, 2024	19.13	18.79	18.79	19.68	18.5	240,418
December 03, 2024	18.36	19.15	19.15	19.35	18.2	277,165
December 02, 2024	19.41	18.33	18.33	19.41	17.91	520,662
November 29, 2024	19.2	19.33	19.33	19.86	19.08	116,255
November 27, 2024	20.07	19.05	19.05	20.2	18.69	746,184
November 26, 2024	19.83	20.02	20.02	21.19	19.83	287,030
November 25, 2024	22.05	19.99	19.99	22.12	19.77	725,400
November 22, 2024	20.29	21.31	21.31	21.83	19.82	527,330
November 21, 2024	19.55	20.31	20.31	20.34	18.86	460,084
November 20, 2024	21.41	19.34	19.34	21.42	17.83	1.07M
November 19, 2024	19.3	21.34	21.34	21.62	19.2	1.2M
November 18, 2024	18.44	19.06	19.06	19.28	17.79	346,660
November 15, 2024	18.88	18.32	18.32	19	18.11	355,109
November 14, 2024	19	18.76	18.76	19.48	18.31	492,742
November 13, 2024	18.73	19.05	19.05	19.38	18.31	523,400
November 12, 2024	17.73	18.38	18.38	19.13	17.64	524,154
November 11, 2024	18	17.89	17.89	18.16	17.55	674,579
November 08, 2024	17.06	17.5	17.5	17.51	16.84	497,354
November 07, 2024	16	16.9	16.9	17.14	15.84	522,300
November 06, 2024	15.8	15.94	15.94	16.06	14.14	729,400
November 05, 2024	15.4	15.8	15.8	16.2	15.34	319,880
November 04, 2024	14.74	15.13	15.13	15.87	14.55	396,250
November 01, 2024	14.66	14.68	14.68	15	14.45	234,810
October 31, 2024	15.06	14.41	14.41	15.23	13.84	505,700
October 30, 2024	15.35	15.25	15.25	15.48	15	249,236
October 29, 2024	14.41	15.41	15.41	15.47	14.1	484,943
October 28, 2024	15.49	14.93	14.93	15.75	14.81	314,029
October 25, 2024	14.74	15.41	15.41	15.47	14.6	241,423
October 24, 2024	15.29	14.53	14.53	15.42	14.41	343,818
October 23, 2024	15.3	15.23	15.23	15.6	14.81	273,998
October 22, 2024	16.45	15.53	15.53	16.49	15.32	444,607
October 21, 2024	16.65	16.18	16.18	16.75	15.87	558,323
October 18, 2024	15.75	16.61	16.61	16.84	15.5	505,255
October 17, 2024	15.83	15.25	15.25	15.94	15.16	423,072
October 16, 2024	15.25	15.76	15.76	15.8	15.07	373,755
October 15, 2024	14.9	15.1	15.1	15.24	14.24	527,200
October 14, 2024	14.56	14.94	14.94	15.59	13.96	895,900
October 11, 2024	13.71	13.96	13.96	14.5	13.51	575,138
October 10, 2024	14.6	14	14	14.99	13.5	1.05M
October 09, 2024	15.9	14.41	14.41	15.9	13.1	2.67M
October 08, 2024	17.78	17.17	17.17	18.87	17	813,242
October 07, 2024	19.25	17.59	17.59	19.42	17.51	741,652
October 04, 2024	17.91	18.95	18.95	19.09	17.58	1.11M
October 03, 2024	16.43	17	17	17.26	16.23	292,029
October 02, 2024	17	16.55	16.55	17.35	16.43	299,865
October 01, 2024	17	17.09	17.09	17.25	16.45	365,849
September 30, 2024	17.63	16.97	16.97	18.03	16.81	856,878
September 27, 2024	16.85	17.63	17.63	17.77	16.29	482,225

Byrna Technologies Inc. (BYRN) NASDAQ