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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.96	19.18	19.18	19.96	19.1	493,768
August 14, 2025	20.19	19.83	19.83	20.44	19.43	398,229
August 13, 2025	20.96	20.48	20.48	21.07	18.3	724,657
August 12, 2025	21.35	20.95	20.95	21.68	20.84	392,226
August 11, 2025	21.26	21.39	21.39	21.83	21.12	309,982
August 08, 2025	21.47	21.15	21.15	21.51	20.59	373,471
August 07, 2025	21.04	21.24	21.24	21.53	20.82	347,238
August 06, 2025	22.09	20.98	20.98	22.26	20.53	605,603
August 05, 2025	22.13	22.21	22.21	22.36	21.57	535,066
August 04, 2025	21.58	21.86	21.86	22.11	21.55	353,220
August 01, 2025	21.42	21.32	21.32	21.81	20.9	534,500
July 31, 2025	22.2	22.21	22.21	22.66	21.75	378,200
July 30, 2025	22.52	22.12	22.12	22.85	21.77	468,613
July 29, 2025	23.5	22.61	22.61	23.74	22.46	449,500
July 28, 2025	23.91	23.48	23.48	24.15	22.82	487,603
July 25, 2025	23.53	23.65	23.65	24.13	23.05	536,623
July 24, 2025	23.8	23.54	23.54	24.29	22.98	667,001
July 23, 2025	22.52	23.55	23.55	23.73	22.29	907,628
July 22, 2025	21.24	21.68	21.68	21.98	20.22	758,900
July 21, 2025	21.72	21.45	21.45	22.2	21.35	698,209
July 18, 2025	22.1	21.74	21.74	22.22	21.51	659,559
July 17, 2025	23.01	21.98	21.98	23.3	21.79	910,435
July 16, 2025	22.9	22.89	22.89	24.26	22.55	1.03M
July 15, 2025	22.78	22.18	22.18	23.15	22	814,700
July 14, 2025	23	22.51	22.51	23.05	21.89	1.28M
July 11, 2025	26.76	22.97	22.97	27.07	22.85	2.26M
July 10, 2025	32.36	25.42	25.42	32.36	24.61	3.18M
July 09, 2025	33.17	32.3	32.3	33.49	31.47	623,494
July 08, 2025	33.91	32.17	32.17	34.3	31.35	821,900
July 07, 2025	33.1	33.56	33.56	33.95	32.2	751,155
July 03, 2025	32.13	33.18	33.18	33.44	31.9	360,208
July 02, 2025	30.19	31.63	31.63	31.8	29.75	510,373
July 01, 2025	30.48	30.33	30.33	31.44	30.05	536,313
June 30, 2025	32	30.88	30.88	32.5	30.76	814,755
June 27, 2025	31.23	31.57	31.57	32	29.51	648,749
June 26, 2025	30.94	30.93	30.93	31.8	30.48	383,400
June 25, 2025	32.91	30.63	30.63	32.91	30.47	534,635
June 24, 2025	32.1	32.67	32.67	33.56	31.34	638,408
June 23, 2025	30.36	31.67	31.67	31.93	29.82	440,172
June 20, 2025	31.38	30.33	30.33	31.74	30.3	482,235
June 18, 2025	31.46	30.95	30.95	32.71	30.9	330,042
June 17, 2025	31.74	31.36	31.36	32.05	30.55	379,200
June 16, 2025	30.66	31.44	31.44	31.96	30.63	334,400
June 13, 2025	30.81	29.82	29.82	31.34	29.57	403,523
June 12, 2025	29.31	31.57	31.57	31.61	28.75	473,017
June 11, 2025	29.02	29.58	29.58	30.19	28.35	532,745
June 10, 2025	29.54	28.79	28.79	30.39	27.83	462,000
June 09, 2025	32	29.61	29.61	32.05	29.44	571,095
June 06, 2025	28.84	31.35	31.35	33.05	28.21	2.03M
June 05, 2025	26.53	26.57	26.57	27.28	26	353,011
June 04, 2025	26.3	26.47	26.47	26.58	25.44	267,828
June 03, 2025	27.5	26.51	26.51	27.66	26.06	368,834
June 02, 2025	26.68	27.3	27.3	27.43	26.24	345,094
May 30, 2025	26.12	26.66	26.66	26.95	25.51	350,003
May 29, 2025	26.48	26.37	26.37	26.48	25.61	305,782
May 28, 2025	25.71	26.03	26.03	26.3	25.09	360,586
May 27, 2025	24.32	25.69	25.69	26.22	24	473,100
May 23, 2025	23	23.85	23.85	24.28	22.68	428,911
May 22, 2025	23.85	23.41	23.41	23.91	23.05	330,568
May 21, 2025	24.65	23.85	23.85	24.99	23.71	280,067

Byrna Technologies Inc. (BYRN) NASDAQ