Byrna Technologies Inc (BYRN) Historical Stock Data
17.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BYRN is down -0.39% 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 |
|---|---|---|---|---|---|---|
| 2025-12-17 | 17.62 | 17.47 | ↓$0.15 (-0.85%) | 17.36 | 17.97 | 299.12K |
| 2025-12-16 | 17.26 | 17.47 | ↑$0.21 (1.22%) | 17.26 | 17.91 | 315.70K |
| 2025-12-15 | 18.86 | 17.46 | ↓$1.40 (-7.42%) | 17.26 | 18.86 | 315.50K |
| 2025-12-12 | 19.11 | 18.72 | ↓$0.39 (-2.04%) | 18.61 | 19.35 | 288.05K |
| 2025-12-11 | 18.92 | 19.11 | ↑$0.19 (1.00%) | 18.89 | 19.50 | 221.34K |
| 2025-12-10 | 18.84 | 19.01 | ↑$0.17 (0.90%) | 18.79 | 19.36 | 420.74K |
| 2025-12-09 | 18.94 | 19.00 | ↑$0.06 (0.32%) | 18.73 | 19.27 | 388.59K |
| 2025-12-08 | 20.69 | 18.99 | ↓$1.70 (-8.22%) | 18.34 | 20.69 | 584.19K |
| 2025-12-05 | 19.26 | 19.67 | ↑$0.41 (2.13%) | 19.04 | 19.73 | 276.92K |
| 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 |
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