Byrna Technologies Inc. (BYRN) NASDAQ

31.18

+0.85(+2.80%)

Updated at July 02 02:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 10, 202529.5428.7928.7930.3927.83462,000
June 09, 20253229.6129.6132.0529.44571,095
June 06, 202528.8431.3531.3533.0528.212.03M
June 05, 202526.5326.5726.5727.2826353,011
June 04, 202526.326.4726.4726.5825.44267,828
June 03, 202527.526.5126.5127.6626.06368,834
June 02, 202526.6827.327.327.4326.24345,094
May 30, 202526.1226.6626.6626.9525.51350,003
May 29, 202526.4826.3726.3726.4825.61305,782
May 28, 202525.7126.0326.0326.325.09360,586
May 27, 202524.3225.6925.6926.2224473,100
May 23, 20252323.8523.8524.2822.68428,911
May 22, 202523.8523.4123.4123.9123.05330,568
May 21, 202524.6523.8523.8524.9923.71280,067
May 20, 202525.2824.924.925.6124.33372,326
May 19, 202524.8225.6125.6125.7124.5232,171
May 16, 202525.6425.3725.372625.11230,497
May 15, 202524.1625.5325.5325.6223.89356,100
May 14, 202524.6824.3424.342524.14325,055
May 13, 202523.2724.6624.662523.27446,606
May 12, 202522.7523.2723.2723.522.06439,456
May 09, 202522.6321.4921.4922.721.34297,648
May 08, 202521.522.6322.6322.7321.24388,668
May 07, 202522.320.8820.8822.4620.57354,009
May 06, 202521.822.3322.3322.5121.71306,494
May 05, 202523.6622.622.623.7722.51295,238
May 02, 202522.9823.7823.7824.8722.9653,936
May 01, 202522.8422.5722.572322.22307,520
April 30, 202521.6922.3922.3922.520.7370,443
April 29, 202522.5322.5322.5322.8922.05232,933
April 28, 202523.322.5522.5523.422.01339,124
April 25, 202522.8323.1723.1723.322.48250,206
April 24, 202522.6522.9422.9423.5422.55551,861
April 23, 202522.1322.2522.2522.7521.7386,823
April 22, 202520.2621.1321.1321.2819.85432,600
April 21, 202521.8420.1620.1621.9719.7525,926
April 17, 202521.4321.7821.7821.9720.85538,764
April 16, 202520.3521.3421.3421.619.65749,147
April 15, 202520.820.3120.3120.9519.95646,412
April 14, 202518.520.4320.4320.8518.21.37M
April 11, 202518.0417.9317.9418.6817.3793,198
April 10, 202517.418.0818.0818.6915.831.97M
April 09, 202514.9416.5816.5817.5414.761.01M
April 08, 202516.7715.0715.0716.9414.93633,900
April 07, 202514.0115.5515.5516.4814699,263
April 04, 202514.5114.9614.9615.0513.68949,198
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved