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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	21.5	22.63	22.63	22.73	21.24	388,668
May 07, 2025	22.3	20.88	20.88	22.46	20.57	354,009
May 06, 2025	21.8	22.33	22.33	22.51	21.71	306,494
May 05, 2025	23.66	22.6	22.6	23.77	22.51	295,238
May 02, 2025	22.98	23.78	23.78	24.87	22.9	653,936
May 01, 2025	22.84	22.57	22.57	23	22.22	307,520
April 30, 2025	21.69	22.39	22.39	22.5	20.7	370,443
April 29, 2025	22.53	22.53	22.53	22.89	22.05	232,933
April 28, 2025	23.3	22.55	22.55	23.4	22.01	339,124
April 25, 2025	22.83	23.17	23.17	23.3	22.48	250,206
April 24, 2025	22.65	22.94	22.94	23.54	22.55	551,861
April 23, 2025	22.13	22.25	22.25	22.75	21.7	386,823
April 22, 2025	20.26	21.13	21.13	21.28	19.85	432,600
April 21, 2025	21.84	20.16	20.16	21.97	19.7	525,926
April 17, 2025	21.43	21.78	21.78	21.97	20.85	538,764
April 16, 2025	20.35	21.34	21.34	21.6	19.65	749,147
April 15, 2025	20.8	20.31	20.31	20.95	19.95	646,412
April 14, 2025	18.5	20.43	20.43	20.85	18.2	1.37M
April 11, 2025	18.04	17.93	17.94	18.68	17.3	793,198
April 10, 2025	17.4	18.08	18.08	18.69	15.83	1.97M
April 09, 2025	14.94	16.58	16.58	17.54	14.76	1.01M
April 08, 2025	16.77	15.07	15.07	16.94	14.93	633,900
April 07, 2025	14.01	15.55	15.55	16.48	14	699,263
April 04, 2025	14.51	14.96	14.96	15.05	13.68	949,198
April 03, 2025	16	15.86	15.86	16.36	15.55	513,900
April 02, 2025	16.22	17.15	17.15	17.61	16.22	305,995
April 01, 2025	16.69	16.71	16.71	16.94	16.17	425,837
March 31, 2025	16.5	16.84	16.84	17.32	16.33	1.47M
March 28, 2025	17.75	17.05	17.05	18	16.58	479,071
March 27, 2025	17.6	17.88	17.88	18.36	17.27	414,409
March 26, 2025	18.23	17.8	17.8	18.34	17.36	525,509
March 25, 2025	18.44	18.39	18.39	18.66	18.01	417,100
March 24, 2025	18.76	18.87	18.87	19.35	18.55	462,345
March 21, 2025	18.6	18.21	18.21	18.73	17.82	1.4M
March 20, 2025	18.31	19.03	19.03	19.41	18.31	461,321
March 19, 2025	18.3	18.72	18.72	19.12	18.2	416,323
March 18, 2025	19.07	18.19	18.19	19.2	17.67	618,500
March 17, 2025	20.96	19.33	19.33	21.5	19.27	546,801
March 14, 2025	19.71	20.85	20.85	20.91	19.55	504,641
March 13, 2025	20.23	19.35	19.35	20.53	19.11	392,000
March 12, 2025	20.7	20.39	20.39	21.42	20.02	551,176
March 11, 2025	19.36	19.75	19.75	20.39	19	719,655
March 10, 2025	21.56	19.35	19.35	22.5	19.23	935,526
March 07, 2025	22.41	22.48	22.48	23.49	21.9	674,895
March 06, 2025	22.55	22.87	22.87	24.14	22.28	572,638
March 05, 2025	25.3	23.4	23.4	25.75	21.8	720,728
March 04, 2025	23.41	23.81	23.81	24.62	22.82	502,131
March 03, 2025	26.42	24.21	24.21	26.85	24	519,037
February 28, 2025	25.06	25.73	25.73	26.32	24.26	357,284
February 27, 2025	28.05	25.61	25.61	28.41	25.57	389,129
February 26, 2025	27.35	27.64	27.64	28.43	26.83	832,987
February 25, 2025	26.59	26.37	26.37	26.99	25.05	590,127
February 24, 2025	28.52	26.75	26.75	29.03	26.62	646,400
February 21, 2025	29.51	28.51	28.51	29.54	27.55	629,927
February 20, 2025	31.7	29.18	29.18	31.7	27.26	1.12M
February 19, 2025	33.19	32.1	32.1	33.74	30.81	810,799
February 18, 2025	33.1	32.82	32.82	33.93	31.87	439,067
February 14, 2025	33.8	32.8	32.8	33.88	31.24	488,709
February 13, 2025	30.85	32.84	32.84	32.91	30.11	451,920
February 12, 2025	31.65	30.66	30.66	31.72	28.67	838,542

Byrna Technologies Inc. (BYRN) NASDAQ