Skip to main content
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
10.80
-1.19 (-9.92%)
At close: Mar 9, 2026, 4:00 PM EDT
10.84
+0.04 (0.37%)
After-hours: Mar 9, 2026, 5:40 PM EDT

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.0811.3810.4210.8010.80-9.92%582,766
Mar 6, 202612.2812.6111.9111.9911.99-4.08%254,076
Mar 5, 202612.6812.9312.2612.5012.50-1.73%262,974
Mar 4, 202612.8512.9412.2912.7212.72-1.17%244,775
Mar 3, 202611.9813.0811.8012.8712.87-0.16%325,359
Mar 2, 202612.5513.1712.5312.8912.890.86%213,621
Feb 27, 202613.7213.7212.6312.7812.78-4.56%191,964
Feb 26, 202613.3713.7913.2113.3913.39-0.22%363,687
Feb 25, 202612.9313.7512.7013.4213.424.76%399,442
Feb 24, 202611.8413.0411.6612.8112.818.19%370,290
Feb 23, 202612.3812.4311.6411.8411.84-5.20%387,269
Feb 20, 202612.6313.0012.3712.4912.49-2.04%264,085
Feb 19, 202612.3312.7612.2612.7512.751.59%261,065
Feb 18, 202612.6412.8812.2512.5512.55-0.71%286,453
Feb 17, 202612.5112.7312.1712.6412.641.04%286,175
Feb 13, 202612.8713.2712.4212.5112.51-2.80%505,021
Feb 12, 202613.5213.6512.8312.8712.87-4.53%405,399
Feb 11, 202614.8014.8013.4613.4813.48-7.92%489,070
Feb 10, 202614.4815.5214.4514.6414.641.31%697,208
Feb 9, 202614.4914.5213.5014.4514.45-1.63%477,599
Feb 6, 202613.4214.8913.1814.6914.6911.63%1,161,999
Feb 5, 202613.8913.9511.1313.1613.167.69%1,911,187
Feb 4, 202613.1713.2812.1512.2212.22-8.67%1,161,464
Feb 3, 202613.7613.8612.8613.3813.38-2.62%1,005,011
Feb 2, 202613.5514.3113.3513.7413.740.22%563,323
Jan 30, 202614.0514.6313.6313.7113.71-3.59%404,064
Jan 29, 202614.6014.8114.0014.2214.22-2.60%455,904
Jan 28, 202615.2615.2614.4614.6014.60-4.33%505,425
Jan 27, 202615.0515.3514.7615.2615.261.40%348,807
Jan 26, 202615.7916.0715.0215.0515.05-5.41%361,406
Jan 23, 202615.6816.5915.5015.9115.911.31%810,900
Jan 22, 202616.0216.3015.6815.7115.71-0.79%447,157
Jan 21, 202616.3016.3015.3515.8315.83-0.69%437,184
Jan 20, 202616.4216.6915.8915.9415.94-5.40%486,463
Jan 16, 202617.5017.5616.8416.8516.85-3.71%583,419
Jan 15, 202616.7717.5316.4517.5017.504.35%277,066
Jan 14, 202616.8216.9816.3116.7716.77-1.12%283,121
Jan 13, 202617.7917.7916.8216.9616.96-4.18%261,194
Jan 12, 202617.5517.7817.2517.7017.701.72%469,374
Jan 9, 202617.5617.8216.9917.4017.400.17%301,535
Jan 8, 202617.5418.2517.3017.3717.371.05%764,719
Jan 7, 202617.5917.6717.0717.1917.19-1.77%258,532
Jan 6, 202617.3517.7516.6517.5017.500.86%982,214
Jan 5, 202616.9918.1516.9017.3517.353.77%822,778
Jan 2, 202617.1417.3616.4116.7216.72-0.42%284,062
Dec 31, 202517.1517.2016.6016.7916.79-2.72%627,737
Dec 30, 202516.1117.3016.0517.2617.267.41%777,009
Dec 29, 202516.5716.8016.0316.0716.07-4.00%601,459
Dec 26, 202517.4317.4816.7016.7416.74-4.07%311,581
Dec 24, 202517.3417.6017.1917.4517.450.58%147,463
Dec 23, 202517.3817.8417.2017.3517.35-0.86%242,617
Dec 22, 202517.5917.9717.3917.5017.500.86%407,592
Dec 19, 202517.2317.8517.0517.3517.350.64%696,534
Dec 18, 202517.6517.9717.2117.2417.24-1.32%922,781
Dec 17, 202517.6217.9717.3617.4717.47-299,108
Dec 16, 202517.2617.9117.2617.4717.470.06%315,582
Dec 15, 202518.8618.8617.2617.4617.46-6.73%314,062
Dec 12, 202519.1119.3518.6118.7218.72-2.04%288,020
Dec 11, 202518.9219.5018.8919.1119.110.53%221,342
Dec 10, 202518.8419.3618.7919.0119.010.05%419,022
Dec 9, 202518.9419.2718.7319.0019.000.05%388,561
Dec 8, 202520.6920.6918.3418.9918.99-3.46%583,761
Dec 5, 202519.2619.7319.0419.6719.672.13%276,795
Dec 4, 202518.4819.3318.3319.2619.265.19%243,040
Dec 3, 202518.1118.3517.6718.3118.311.22%267,996
Dec 2, 202518.3018.6217.9118.0918.09-0.06%259,469
Dec 1, 202518.0718.4017.6418.1018.10-0.82%208,240
Nov 28, 202518.0018.4217.8518.2518.252.59%182,086
Nov 26, 202517.5717.8917.3817.7917.791.60%185,973
Nov 25, 202517.2917.7416.9917.5117.510.98%235,978
Nov 24, 202517.2817.4516.9717.3417.34-0.63%249,134
Nov 21, 202516.8617.6716.8617.4517.452.77%292,939
Nov 20, 202517.7218.0216.9516.9816.98-1.74%418,012
Nov 19, 202517.2217.7017.1817.2817.28-0.06%363,833
Nov 18, 202516.8717.4516.8217.2917.292.01%226,220
Nov 17, 202517.2817.5416.7616.9516.95-1.91%408,804
Nov 14, 202517.2817.7417.2017.2817.28-1.59%243,014
Nov 13, 202517.8218.2017.3517.5617.56-2.39%330,709
Nov 12, 202517.9918.3217.8517.9917.990.28%250,742
Nov 11, 202518.2018.6617.7117.9417.94-1.75%284,928
Nov 10, 202518.6518.9518.1618.2618.26-0.98%266,788
Nov 7, 202517.0618.6416.8418.4418.446.22%386,913
Nov 6, 202518.4718.9517.2317.3617.36-5.96%1,326,163
Nov 5, 202519.3719.9718.0818.4618.46-6.72%663,874
Nov 4, 202519.4720.4119.4019.7919.79-0.85%275,516
Nov 3, 202520.4521.1919.8719.9619.96-1.43%368,845
Oct 31, 202519.7620.3519.7320.2520.252.48%227,554
Oct 30, 202520.1120.5119.7519.7619.76-3.33%236,553
Oct 29, 202520.9521.2820.2720.4420.44-2.71%238,965
Oct 28, 202521.9621.9721.0021.0121.01-3.54%282,112
Oct 27, 202521.5221.8420.8421.7821.783.91%417,699
Oct 24, 202520.4421.0020.1720.9620.965.38%558,442
Oct 23, 202519.8620.5519.8019.8919.890.66%294,580
Oct 22, 202520.5220.8019.4619.7619.76-4.73%496,412
Oct 21, 202520.8921.1420.4020.7420.74-0.53%379,632
Oct 20, 202521.1621.7520.6920.8520.85-1.47%414,061
Oct 17, 202521.9022.4721.1021.1621.16-5.28%450,816
Oct 16, 202523.5023.8222.2522.3422.34-4.33%647,081
Oct 15, 202525.0625.4323.1123.3523.35-6.41%841,069
Oct 14, 202523.7725.1923.4424.9524.951.46%742,408