Byrna Technologies Inc. (BYRN) NASDAQ

20.25

+0.6267(+3.19%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202523.823.5423.5424.2922.98667,001
July 23, 202522.5223.5523.5523.7322.29907,628
July 22, 202521.2421.6821.6821.9820.22758,900
July 21, 202521.7221.4521.4522.221.35698,209
July 18, 202522.121.7421.7422.2221.51659,559
July 17, 202523.0121.9821.9823.321.79910,435
July 16, 202522.922.8922.8924.2622.551.03M
July 15, 202522.7822.1822.1823.1522814,700
July 14, 20252322.5122.5123.0521.891.28M
July 11, 202526.7622.9722.9727.0722.852.26M
July 10, 202532.3625.4225.4232.3624.613.18M
July 09, 202533.1732.332.333.4931.47623,494
July 08, 202533.9132.1732.1734.331.35821,900
July 07, 202533.133.5633.5633.9532.2751,155
July 03, 202532.1333.1833.1833.4431.9360,208
July 02, 202530.1931.6331.6331.829.75510,373
July 01, 202530.4830.3330.3331.4430.05536,313
June 30, 20253230.8830.8832.530.76814,755
June 27, 202531.2331.5731.573229.51648,749
June 26, 202530.9430.9330.9331.830.48383,400
June 25, 202532.9130.6330.6332.9130.47534,635
June 24, 202532.132.6732.6733.5631.34638,408
June 23, 202530.3631.6731.6731.9329.82440,172
June 20, 202531.3830.3330.3331.7430.3482,235
June 18, 202531.4630.9530.9532.7130.9330,042
June 17, 202531.7431.3631.3632.0530.55379,200
June 16, 202530.6631.4431.4431.9630.63334,400
June 13, 202530.8129.8229.8231.3429.57403,523
June 12, 202529.3131.5731.5731.6128.75473,017
June 11, 202529.0229.5829.5830.1928.35532,745
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved