Byrna Technologies Inc (BYRN) Historical Stock Data
12.84 ↑0.09 (0.71%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BYRN is down -0.73% a day on average. There have been 11 days where Byrna Technologies Inc closed green and 19 days where BYRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 12.89 | 12.84 | ↓$0.05 (-0.39%) | 12.51 | 13.05 | 208.95K |
| 2024-04-18 | 12.78 | 12.75 | ↓$0.03 (-0.23%) | 12.56 | 13.27 | 243.59K |
| 2024-04-17 | 13.12 | 12.80 | ↓$0.32 (-2.44%) | 12.62 | 13.24 | 232.31K |
| 2024-04-16 | 13.91 | 13.01 | ↓$0.90 (-6.47%) | 12.94 | 13.97 | 237K |
| 2024-04-15 | 14.73 | 14.17 | ↓$0.56 (-3.80%) | 14.03 | 14.99 | 279.50K |
| 2024-04-12 | 14.90 | 14.50 | ↓$0.40 (-2.68%) | 14.11 | 15.18 | 231.20K |
| 2024-04-11 | 14.73 | 14.86 | ↑$0.13 (0.88%) | 14.43 | 14.90 | 261.71K |
| 2024-04-10 | 14.99 | 14.51 | ↓$0.48 (-3.20%) | 14.20 | 15.01 | 291.56K |
| 2024-04-09 | 15.34 | 14.99 | ↓$0.35 (-2.28%) | 14.62 | 15.34 | 380.18K |
| 2024-04-08 | 13.89 | 14.97 | ↑$1.08 (7.78%) | 13.44 | 15.23 | 748.74K |
| 2024-04-05 | 14.94 | 13.21 | ↓$1.73 (-11.58%) | 12.50 | 15.24 | 1.15M |
| 2024-04-04 | 13.11 | 13.76 | ↑$0.65 (4.96%) | 13.11 | 14.03 | 374.49K |
| 2024-04-03 | 13.57 | 13.13 | ↓$0.44 (-3.24%) | 12.82 | 13.80 | 212.28K |
| 2024-04-02 | 14.46 | 13.67 | ↓$0.79 (-5.46%) | 13.56 | 14.59 | 211.19K |
| 2024-04-01 | 14.24 | 14.60 | ↑$0.36 (2.53%) | 13.30 | 14.64 | 321.48K |
| 2024-03-28 | 14.35 | 13.93 | ↓$0.42 (-2.93%) | 13.76 | 14.35 | 594.53K |
| 2024-03-27 | 13.60 | 14.33 | ↑$0.73 (5.37%) | 13.53 | 14.34 | 186.16K |
| 2024-03-26 | 13.59 | 13.63 | ↑$0.04 (0.29%) | 13.51 | 14.19 | 169.35K |
| 2024-03-25 | 13.99 | 13.59 | ↓$0.40 (-2.86%) | 13.44 | 14.18 | 174.29K |
| 2024-03-22 | 14.23 | 13.99 | ↓$0.24 (-1.69%) | 13.75 | 14.44 | 262.04K |
| 2024-03-21 | 14.02 | 13.80 | ↓$0.22 (-1.57%) | 13.43 | 14.23 | 145.16K |
| 2024-03-20 | 13.06 | 13.97 | ↑$0.91 (6.97%) | 13.00 | 14.20 | 195.44K |
| 2024-03-19 | 12.98 | 12.93 | ↓$0.05 (-0.39%) | 12.68 | 13.25 | 152.63K |
| 2024-03-18 | 11.82 | 12.98 | ↑$1.16 (9.81%) | 11.75 | 13.00 | 169.80K |
| 2024-03-15 | 12.01 | 11.89 | ↓$0.12 (-1.00%) | 11.62 | 12.44 | 236.24K |
| 2024-03-14 | 12.01 | 12.04 | ↑$0.03 (0.25%) | 11.77 | 12.17 | 77.72K |
| 2024-03-13 | 11.34 | 12.05 | ↑$0.71 (6.26%) | 11.34 | 12.27 | 136.35K |
| 2024-03-12 | 11.42 | 11.49 | ↑$0.07 (0.61%) | 10.58 | 11.64 | 244.14K |
| 2024-03-11 | 12.51 | 11.55 | ↓$0.96 (-7.67%) | 11.15 | 12.81 | 174.96K |
| 2024-03-08 | 13.00 | 12.00 | ↓$1.00 (-7.69%) | 11.53 | 13.34 | 266.27K |
Create an account or log in to view more rows.
$BYRN in it to win it
$BYRN has just been halted from trading due to volatility.
$BYRN lock and load
$BYRN Keep up the pressure.
$BYRN i hate money so im buying
$BYRN today feels different to the moon
$BYRN just go up
$BYRN red day ahead
$BYRN Any red I see I shall buy
$BYRN love when bulls come out