Byrna Technologies Inc (BYRN) Historical Stock Data
19.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BYRN is down -0.03% a day on average. There have been 18 days where Byrna Technologies Inc closed green and 12 days where BYRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 18.48 | 19.26 | ↑$0.78 (4.22%) | 18.33 | 19.33 | 243.08K |
| 2025-12-03 | 18.11 | 18.31 | ↑$0.20 (1.10%) | 17.67 | 18.35 | 267.85K |
| 2025-12-02 | 18.30 | 18.09 | ↓$0.21 (-1.15%) | 17.91 | 18.62 | 259.46K |
| 2025-12-01 | 18.07 | 18.10 | ↑$0.03 (0.17%) | 17.64 | 18.40 | 208.24K |
| 2025-11-28 | 18.00 | 18.25 | ↑$0.25 (1.39%) | 17.85 | 18.42 | 182.09K |
| 2025-11-26 | 17.57 | 17.79 | ↑$0.22 (1.25%) | 17.38 | 17.89 | 185.97K |
| 2025-11-25 | 17.29 | 17.51 | ↑$0.22 (1.27%) | 16.99 | 17.74 | 235.98K |
| 2025-11-24 | 17.28 | 17.34 | ↑$0.06 (0.35%) | 16.97 | 17.45 | 249.13K |
| 2025-11-21 | 16.86 | 17.45 | ↑$0.59 (3.50%) | 16.86 | 17.67 | 292.69K |
| 2025-11-20 | 17.72 | 16.98 | ↓$0.74 (-4.18%) | 16.95 | 18.02 | 418.01K |
| 2025-11-19 | 17.22 | 17.28 | ↑$0.06 (0.35%) | 17.18 | 17.70 | 357.17K |
| 2025-11-18 | 16.87 | 17.29 | ↑$0.42 (2.49%) | 16.82 | 17.45 | 226.22K |
| 2025-11-17 | 17.28 | 16.95 | ↓$0.33 (-1.91%) | 16.76 | 17.54 | 408.80K |
| 2025-11-14 | 17.28 | 17.28 | ↑$0.00 (0.00%) | 17.20 | 17.74 | 243K |
| 2025-11-13 | 17.82 | 17.56 | ↓$0.26 (-1.46%) | 17.35 | 18.20 | 330.35K |
| 2025-11-12 | 17.99 | 17.99 | ↑$0.00 (0.00%) | 17.85 | 18.32 | 250.72K |
| 2025-11-11 | 18.20 | 17.94 | ↓$0.26 (-1.43%) | 17.71 | 18.66 | 284.78K |
| 2025-11-10 | 18.65 | 18.26 | ↓$0.39 (-2.09%) | 18.16 | 18.95 | 266.76K |
| 2025-11-07 | 17.06 | 18.44 | ↑$1.38 (8.09%) | 16.84 | 18.64 | 386.91K |
| 2025-11-06 | 18.47 | 17.36 | ↓$1.11 (-6.01%) | 17.23 | 18.95 | 1.33M |
| 2025-11-05 | 19.37 | 18.46 | ↓$0.91 (-4.70%) | 18.08 | 19.97 | 663.87K |
| 2025-11-04 | 19.45 | 19.79 | ↑$0.34 (1.75%) | 19.40 | 20.41 | 274.79K |
| 2025-11-03 | 20.45 | 19.96 | ↓$0.49 (-2.40%) | 19.87 | 21.15 | 363.30K |
| 2025-10-31 | 19.76 | 20.25 | ↑$0.49 (2.48%) | 19.73 | 20.34 | 221.72K |
| 2025-10-30 | 20.11 | 19.76 | ↓$0.35 (-1.74%) | 19.75 | 20.51 | 233.84K |
| 2025-10-29 | 20.90 | 20.44 | ↓$0.46 (-2.20%) | 20.29 | 21.27 | 232.36K |
| 2025-10-28 | 21.95 | 21.01 | ↓$0.94 (-4.28%) | 21.00 | 21.97 | 272K |
| 2025-10-27 | 21.47 | 21.78 | ↑$0.31 (1.44%) | 20.85 | 21.84 | 415.24K |
| 2025-10-24 | 20.44 | 20.96 | ↑$0.52 (2.54%) | 20.17 | 21.00 | 554.17K |
| 2025-10-23 | 19.86 | 19.89 | ↑$0.03 (0.15%) | 19.80 | 20.55 | 290.85K |
Create an account or log in to view more rows.
$BYRN bull flag
breakout!
$BYRN hold
$BYRN buy buy buy!!
$BYRN starting to gap up a little
$BYRN I blocked some bears and I liked it!
$BYRN Slapping that ask today
$BYRN MACD turned bullish
$BYRN green is good
$BYRN holy fuck
$BYRN i hate money so im buying