Byrna Technologies Inc. (BYRN) NASDAQ

21.16

-1.18(-5.28%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202521.921.1621.1622.4721.1450,816
October 16, 202523.522.3422.3423.8222.25647,081
October 15, 202525.0623.3523.3525.4323.11841,100
October 14, 202523.7724.9524.9525.1923.44742,408
October 13, 202526.7124.5924.5927.7723.711.17M
October 10, 202528.3926.3626.3630.6226.281.76M
October 09, 202525.1827.6327.6327.6523.262.57M
October 08, 202522.822.822.823.3321.56706,000
October 07, 202523.0622.6122.6124.0722.3570,865
October 06, 202523.1923.1323.1323.4822.4661,521
October 03, 202522.4522.622.62322.25456,320
October 02, 202522.6922.2522.2522.8622.14393,705
October 01, 202521.8522.4822.4822.5421.56487,226
September 30, 202522.1422.1622.1622.7221.851.12M
September 29, 202521.1921.6921.6922.4320.87416,376
September 26, 202520.8520.9120.9121.2520.7352,539
September 25, 202520.1620.7720.7721.2619.8480,400
September 24, 202521.920.3920.3922.0520.35555,200
September 23, 202522.222.0622.0622.6321.73537,768
September 22, 202521.2222.0822.0822.2620.73490,200
September 19, 202520.9721.2121.2121.5320.74687,355
September 18, 202520.6121.0721.0721.3120.52286,524
September 17, 202520.3220.5120.5120.7920.07270,515
September 16, 202520.1820.3520.3520.4419.76323,054
September 15, 202520.0420.0320.0320.3919.61328,436
September 12, 202520.619.9719.9721.1119.94419,600
September 11, 202520.8320.3120.3121.8720.26559,202
September 10, 202519.620.7420.7420.7919.6360,000
September 09, 202519.9519.4419.4420.4919.37380,408
September 08, 202519.6420.2420.2420.8119.64651,486
September 05, 202520.1219.6219.6220.4619.08813,432
September 04, 202521.9618.9418.942218.91.13M
September 03, 202520.820.3120.3121.2620.06332,732
September 02, 202519.6720.820.821.1619.38511,347
August 29, 202519.920.420.420.8219.7402,700
August 28, 202520.4119.719.720.6919.64466,718
August 27, 202519.8720.2820.2820.3419.6310,251
August 26, 20252119.8819.8721.3419.51707,661
August 25, 20252121.0321.0322.0220.58750,642
August 22, 202519.2620.220.220.5319.13324,302
August 21, 202519.319.2119.2119.5219.08199,348
August 20, 202519.0819.319.319.4318.59386,263
August 19, 202519.419.3319.3319.4518.9355,704
August 18, 202519.1419.419.419.8119335,998
August 15, 202519.9619.1819.1819.9619.1493,768
August 14, 202520.1919.8319.8320.4419.43398,229
August 13, 202520.9620.4820.4821.0718.3724,657
August 12, 202521.3520.9520.9521.6820.84392,226
August 11, 202521.2621.3921.3921.8321.12309,982
August 08, 202521.4721.1521.1521.5120.59373,471
August 07, 202521.0421.2421.2421.5320.82347,238
August 06, 202522.0920.9820.9822.2620.53605,603
August 05, 202522.1322.2122.2122.3621.57535,066
August 04, 202521.5821.8621.8622.1121.55353,220
August 01, 202521.4221.3221.3221.8120.9534,500
July 31, 202522.222.2122.2122.6621.75378,200
July 30, 202522.5222.1222.1222.8521.77468,613
July 29, 202523.522.6122.6123.7422.46449,500
July 28, 202523.9123.4823.4824.1522.82487,603
July 25, 202523.5323.6523.6524.1323.05536,623
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved