Skip to main content
Byrna Technologies Inc. (BYRN)
NASDAQ: BYRN · Real-Time Price · USD
19.67
+0.41 (2.13%)
At close: Dec 5, 2025, 4:00 PM EST
19.66
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 7:32 PM EST

Byrna Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202526.7127.7723.7124.5924.59-6.71%1,168,771
Oct 10, 202528.3930.6226.2826.3626.36-4.60%1,756,690
Oct 9, 202525.1827.6523.2627.6327.6321.18%2,567,242
Oct 8, 202522.8023.3321.5622.8022.800.84%705,983
Oct 7, 202523.0624.0722.3022.6122.61-2.25%570,865
Oct 6, 202523.1923.4822.4023.1323.132.35%661,521
Oct 3, 202522.4523.0022.2522.6022.601.57%456,320
Oct 2, 202522.6922.8622.1022.2522.25-1.02%393,963
Oct 1, 202521.8522.5421.5622.4822.481.44%487,226
Sep 30, 202522.1422.7221.8522.1622.162.17%1,123,842
Sep 29, 202521.1922.4320.8721.6921.693.73%416,376
Sep 26, 202520.8521.2520.7020.9120.910.67%352,539
Sep 25, 202520.1621.2619.8020.7720.771.86%480,385
Sep 24, 202521.9022.0520.3520.3920.39-7.57%555,186
Sep 23, 202522.2022.6321.7322.0622.06-0.09%537,768
Sep 22, 202521.2222.2620.7322.0822.084.10%490,197
Sep 19, 202520.9721.5320.7421.2121.210.66%687,355
Sep 18, 202520.6121.3120.5221.0721.072.73%286,524
Sep 17, 202520.3220.7920.0720.5120.510.79%270,515
Sep 16, 202520.1820.4419.7120.3520.351.60%328,420
Sep 15, 202520.0420.3919.6120.0320.030.30%328,436
Sep 12, 202520.6021.1119.9419.9719.97-1.67%419,587
Sep 11, 202520.8321.8720.2620.3120.31-2.07%559,202
Sep 10, 202519.6020.7919.6020.7420.746.69%359,973
Sep 9, 202519.9520.4919.3719.4419.44-3.95%380,408
Sep 8, 202519.6420.8119.6420.2420.243.16%651,486
Sep 5, 202519.1020.4619.0819.6219.623.59%813,560
Sep 4, 202521.9622.0018.9018.9418.94-6.75%1,125,421
Sep 3, 202520.8021.2620.0620.3120.31-2.36%332,732
Sep 2, 202519.6721.1619.3820.8020.801.96%511,347
Aug 29, 202519.9020.8219.7020.4020.403.55%402,681
Aug 28, 202520.4120.6919.6419.7019.70-2.86%466,718
Aug 27, 202519.8720.3419.6020.2820.282.01%310,251
Aug 26, 202521.0021.3419.5119.8819.88-5.47%713,929
Aug 25, 202521.0022.0220.5821.0321.034.11%750,642
Aug 22, 202519.2620.5319.1320.2020.205.15%324,302
Aug 21, 202519.3019.5319.0819.2119.21-0.47%199,348
Aug 20, 202519.0819.4318.5919.3019.30-0.16%386,263
Aug 19, 202519.4019.4618.9019.3319.33-0.36%355,704
Aug 18, 202519.1419.8119.0019.4019.401.15%335,998
Aug 15, 202519.9619.9619.1019.1819.18-3.28%493,768
Aug 14, 202520.1920.4419.4319.8319.83-3.17%398,229
Aug 13, 202520.9621.0718.3020.4820.48-2.24%724,657
Aug 12, 202521.3521.6820.8420.9520.95-2.06%392,226
Aug 11, 202521.2621.8321.1221.3921.391.13%309,982
Aug 8, 202521.4721.5120.5921.1521.15-0.42%373,471
Aug 7, 202521.0421.5320.8221.2421.241.24%347,238
Aug 6, 202522.0922.2620.5320.9820.98-5.54%605,603
Aug 5, 202522.1322.3621.5722.2122.211.60%535,066
Aug 4, 202521.5822.1121.5521.8621.862.53%353,220
Aug 1, 202521.4221.8120.9021.3221.32-4.01%534,490
Jul 31, 202522.2022.6621.7522.2122.210.41%378,182
Jul 30, 202522.5222.8521.7722.1222.12-2.17%468,613
Jul 29, 202523.5023.7422.4622.6122.61-3.71%449,492
Jul 28, 202523.9124.1522.8223.4823.48-0.72%487,603
Jul 25, 202523.5324.1323.0523.6523.650.47%536,623
Jul 24, 202523.8024.2922.9823.5423.54-0.04%667,001
Jul 23, 202522.5223.7322.2923.5523.558.63%907,628
Jul 22, 202521.2421.9820.2221.6821.681.07%758,889
Jul 21, 202521.7222.2021.3521.4521.45-1.33%698,209
Jul 18, 202522.1022.2221.5121.7421.74-1.09%659,559
Jul 17, 202523.0123.3021.7921.9821.98-3.98%910,435