Byrna Technologies Inc. (BYRN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13.50 | 13.57 | 13.11 | 13.51 | 13.51 | 150,000 |
| 08 May 2024 | 13.37 | 13.64 | 13.11 | 13.52 | 13.52 | 203,100 |
| 07 May 2024 | 14.00 | 14.06 | 13.44 | 13.56 | 13.56 | 168,000 |
| 06 May 2024 | 13.83 | 14.04 | 13.68 | 13.95 | 13.95 | 185,600 |
| 03 May 2024 | 13.55 | 13.86 | 13.48 | 13.68 | 13.68 | 204,900 |
| 02 May 2024 | 13.41 | 13.70 | 13.13 | 13.45 | 13.45 | 307,300 |
| 01 May 2024 | 12.31 | 13.58 | 12.26 | 13.23 | 13.23 | 384,700 |
| 30 Apr 2024 | 12.76 | 13.00 | 12.24 | 12.38 | 12.38 | 145,400 |
| 29 Apr 2024 | 13.70 | 13.94 | 12.55 | 12.88 | 12.88 | 252,200 |
| 26 Apr 2024 | 13.05 | 13.72 | 12.92 | 13.67 | 13.67 | 213,600 |
| 25 Apr 2024 | 12.66 | 13.14 | 12.66 | 13.05 | 13.05 | 132,000 |
| 24 Apr 2024 | 12.85 | 13.10 | 12.78 | 12.87 | 12.87 | 194,400 |
| 23 Apr 2024 | 12.48 | 13.12 | 12.48 | 12.94 | 12.94 | 220,800 |
| 22 Apr 2024 | 12.86 | 13.28 | 12.14 | 12.41 | 12.41 | 189,200 |
| 19 Apr 2024 | 12.89 | 13.05 | 12.51 | 12.84 | 12.84 | 208,900 |
| 18 Apr 2024 | 12.78 | 13.27 | 12.56 | 12.75 | 12.75 | 243,600 |
| 17 Apr 2024 | 13.12 | 13.24 | 12.62 | 12.80 | 12.80 | 232,200 |
| 16 Apr 2024 | 13.91 | 13.97 | 12.94 | 13.01 | 13.01 | 237,000 |
| 15 Apr 2024 | 14.73 | 14.99 | 14.03 | 14.17 | 14.17 | 279,500 |
| 12 Apr 2024 | 14.90 | 15.18 | 14.11 | 14.50 | 14.50 | 231,200 |
| 11 Apr 2024 | 14.73 | 14.90 | 14.43 | 14.86 | 14.86 | 261,700 |
| 10 Apr 2024 | 14.99 | 15.01 | 14.20 | 14.51 | 14.51 | 291,600 |
| 09 Apr 2024 | 15.34 | 15.34 | 14.62 | 14.99 | 14.99 | 380,200 |
| 08 Apr 2024 | 13.89 | 15.23 | 13.44 | 14.97 | 14.97 | 748,700 |
| 05 Apr 2024 | 14.94 | 15.24 | 12.50 | 13.21 | 13.21 | 1,148,100 |
| 04 Apr 2024 | 13.11 | 14.03 | 13.11 | 13.76 | 13.76 | 378,400 |
| 03 Apr 2024 | 13.57 | 13.80 | 12.82 | 13.13 | 13.13 | 212,300 |
| 02 Apr 2024 | 14.46 | 14.59 | 13.56 | 13.67 | 13.67 | 211,200 |
| 01 Apr 2024 | 14.24 | 14.64 | 13.30 | 14.60 | 14.60 | 321,600 |
| 28 Mar 2024 | 14.35 | 14.35 | 13.76 | 13.93 | 13.93 | 594,500 |
| 27 Mar 2024 | 13.60 | 14.34 | 13.53 | 14.33 | 14.33 | 186,200 |
| 26 Mar 2024 | 13.59 | 14.19 | 13.51 | 13.63 | 13.63 | 169,300 |
| 25 Mar 2024 | 13.99 | 14.18 | 13.44 | 13.59 | 13.59 | 174,300 |
| 22 Mar 2024 | 14.23 | 14.44 | 13.75 | 13.99 | 13.99 | 262,000 |
| 21 Mar 2024 | 14.02 | 14.23 | 13.43 | 13.80 | 13.80 | 145,200 |
| 20 Mar 2024 | 13.06 | 14.20 | 13.00 | 13.97 | 13.97 | 195,300 |
| 19 Mar 2024 | 12.98 | 13.25 | 12.68 | 12.93 | 12.93 | 152,600 |
| 18 Mar 2024 | 11.82 | 13.00 | 11.75 | 12.98 | 12.98 | 169,800 |
| 15 Mar 2024 | 12.01 | 12.44 | 11.62 | 11.89 | 11.89 | 236,200 |
| 14 Mar 2024 | 12.01 | 12.17 | 11.77 | 12.04 | 12.04 | 77,700 |
| 13 Mar 2024 | 11.34 | 12.27 | 11.34 | 12.05 | 12.05 | 136,300 |
| 12 Mar 2024 | 11.42 | 11.64 | 10.58 | 11.49 | 11.49 | 244,100 |
| 11 Mar 2024 | 12.51 | 12.81 | 11.15 | 11.55 | 11.55 | 175,000 |
| 08 Mar 2024 | 13.00 | 13.34 | 11.53 | 12.00 | 12.00 | 266,300 |
| 07 Mar 2024 | 11.81 | 14.27 | 11.44 | 13.00 | 13.00 | 754,900 |
| 06 Mar 2024 | 10.80 | 11.28 | 10.80 | 11.03 | 11.03 | 129,300 |
| 05 Mar 2024 | 11.38 | 11.59 | 10.64 | 10.91 | 10.91 | 174,100 |
| 04 Mar 2024 | 11.78 | 11.78 | 10.52 | 11.47 | 11.47 | 168,500 |
| 01 Mar 2024 | 12.03 | 12.12 | 11.40 | 11.81 | 11.81 | 163,500 |
| 29 Feb 2024 | 12.14 | 12.14 | 11.85 | 11.97 | 11.97 | 121,500 |
| 28 Feb 2024 | 12.00 | 12.17 | 11.81 | 12.03 | 12.03 | 97,500 |
| 27 Feb 2024 | 12.14 | 12.14 | 11.51 | 12.00 | 12.00 | 181,600 |
| 26 Feb 2024 | 12.06 | 12.23 | 11.85 | 12.11 | 12.11 | 98,000 |
| 23 Feb 2024 | 12.00 | 12.24 | 11.61 | 12.01 | 12.01 | 219,400 |
| 22 Feb 2024 | 11.74 | 12.00 | 11.46 | 12.00 | 12.00 | 126,300 |
| 21 Feb 2024 | 12.06 | 12.08 | 11.01 | 11.52 | 11.52 | 258,000 |
| 20 Feb 2024 | 11.48 | 12.32 | 11.00 | 12.05 | 12.05 | 520,600 |
| 16 Feb 2024 | 11.24 | 11.43 | 10.23 | 11.35 | 11.35 | 320,700 |
| 15 Feb 2024 | 10.09 | 11.48 | 10.06 | 11.24 | 11.24 | 351,700 |
| 14 Feb 2024 | 9.51 | 10.13 | 8.00 | 10.03 | 10.03 | 250,900 |
| 13 Feb 2024 | 9.75 | 10.04 | 9.62 | 9.87 | 9.87 | 161,200 |
| 12 Feb 2024 | 9.92 | 10.09 | 9.19 | 9.94 | 9.94 | 229,900 |
| 09 Feb 2024 | 8.99 | 10.00 | 8.94 | 9.84 | 9.84 | 227,300 |
| 08 Feb 2024 | 8.25 | 8.95 | 8.00 | 8.89 | 8.89 | 264,500 |
| 07 Feb 2024 | 8.15 | 8.30 | 8.05 | 8.22 | 8.22 | 103,000 |
| 06 Feb 2024 | 8.00 | 8.35 | 7.81 | 8.21 | 8.21 | 81,500 |
| 05 Feb 2024 | 8.38 | 8.38 | 7.59 | 7.88 | 7.88 | 93,600 |
| 02 Feb 2024 | 8.19 | 8.39 | 7.77 | 8.39 | 8.39 | 145,800 |
| 01 Feb 2024 | 7.08 | 8.17 | 6.92 | 8.17 | 8.17 | 216,900 |
| 31 Jan 2024 | 6.63 | 7.20 | 6.56 | 7.02 | 7.02 | 135,000 |
| 30 Jan 2024 | 6.56 | 6.72 | 6.43 | 6.60 | 6.60 | 26,200 |
| 29 Jan 2024 | 6.91 | 6.91 | 6.19 | 6.50 | 6.50 | 67,400 |
| 26 Jan 2024 | 7.10 | 7.15 | 6.75 | 6.89 | 6.89 | 61,700 |
| 25 Jan 2024 | 6.96 | 7.10 | 6.68 | 7.10 | 7.10 | 131,900 |
| 24 Jan 2024 | 6.83 | 6.95 | 6.63 | 6.87 | 6.87 | 138,000 |
| 23 Jan 2024 | 6.49 | 6.83 | 6.34 | 6.76 | 6.76 | 85,600 |
| 22 Jan 2024 | 6.13 | 6.45 | 6.06 | 6.45 | 6.45 | 204,400 |
| 19 Jan 2024 | 5.81 | 6.15 | 5.81 | 6.03 | 6.03 | 116,000 |
| 18 Jan 2024 | 5.81 | 6.08 | 5.81 | 5.99 | 5.99 | 60,500 |
| 17 Jan 2024 | 6.05 | 6.07 | 5.74 | 5.74 | 5.74 | 59,200 |
| 16 Jan 2024 | 5.92 | 6.38 | 5.86 | 6.03 | 6.03 | 61,100 |
| 12 Jan 2024 | 5.63 | 6.06 | 5.59 | 5.90 | 5.90 | 50,700 |
| 11 Jan 2024 | 5.52 | 5.65 | 5.36 | 5.58 | 5.58 | 58,400 |
| 10 Jan 2024 | 5.81 | 5.84 | 5.52 | 5.57 | 5.57 | 29,000 |
| 09 Jan 2024 | 6.06 | 6.11 | 5.43 | 5.76 | 5.76 | 75,100 |
| 08 Jan 2024 | 5.80 | 6.18 | 5.72 | 6.04 | 6.04 | 36,700 |
| 05 Jan 2024 | 6.24 | 6.41 | 5.75 | 5.80 | 5.80 | 34,300 |
| 04 Jan 2024 | 6.09 | 6.61 | 6.01 | 6.28 | 6.28 | 61,000 |
| 03 Jan 2024 | 5.70 | 6.18 | 5.61 | 6.08 | 6.08 | 56,100 |
| 02 Jan 2024 | 6.30 | 6.40 | 5.60 | 5.73 | 5.73 | 134,200 |
| 29 Dec 2023 | 6.57 | 6.79 | 6.25 | 6.39 | 6.39 | 75,500 |
| 28 Dec 2023 | 6.15 | 6.61 | 6.15 | 6.51 | 6.51 | 83,500 |
| 27 Dec 2023 | 6.44 | 6.54 | 6.36 | 6.36 | 6.36 | 57,300 |
| 26 Dec 2023 | 6.89 | 6.97 | 6.31 | 6.50 | 6.50 | 63,100 |
| 22 Dec 2023 | 7.00 | 7.19 | 6.62 | 6.89 | 6.89 | 102,000 |
| 21 Dec 2023 | 6.83 | 7.25 | 6.81 | 7.00 | 7.00 | 134,300 |
| 20 Dec 2023 | 6.25 | 6.80 | 6.16 | 6.72 | 6.72 | 192,400 |
| 19 Dec 2023 | 6.14 | 6.44 | 5.99 | 6.14 | 6.14 | 160,000 |
| 18 Dec 2023 | 5.57 | 6.11 | 5.57 | 5.81 | 5.81 | 94,800 |
| 15 Dec 2023 | 5.55 | 5.79 | 5.48 | 5.59 | 5.59 | 73,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.