UK markets open in 1 hour 59 minutes

Byrna Technologies Inc. (BYRN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.32-0.35 (-3.62%)
At close: 04:00PM EDT
9.28 -0.04 (-0.43%)
After hours: 07:32PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20249.609.709.289.329.32231,600
24 Jun 202410.4610.469.609.679.67243,900
21 Jun 202410.2310.5410.0210.5010.50116,500
20 Jun 202410.5710.7610.1810.2610.26168,600
18 Jun 202410.5710.9510.3410.5710.57141,000
17 Jun 202410.9911.2210.6010.6910.69125,800
14 Jun 202410.8311.0010.6110.9610.9686,800
13 Jun 202411.5811.7610.8510.9310.93158,000
12 Jun 202411.5911.8211.2911.5811.58193,200
11 Jun 202411.3411.5511.1911.3611.36193,300
10 Jun 202411.0711.5210.9911.3511.35158,400
07 Jun 202411.4411.7210.9811.0611.0694,900
06 Jun 202411.9312.2211.1811.4811.48202,500
05 Jun 202412.1812.3511.3611.4011.40237,000
04 Jun 202410.9911.0710.7310.9310.93115,700
03 Jun 202411.7211.7210.9311.0811.08190,300
31 May 202412.2012.2411.5311.6911.69107,800
30 May 202412.5012.6612.1112.1112.11130,200
29 May 202412.0512.5511.8812.4712.47164,800
28 May 202412.0812.3111.7912.2212.22205,000
24 May 202411.1312.1310.9412.1112.11389,100
23 May 202410.9610.9910.6510.9910.99133,100
22 May 202411.0211.1110.6310.9810.98161,600
21 May 202411.4511.5810.8911.1711.17193,800
20 May 202411.8012.0711.3211.4511.45216,300
17 May 202412.0012.2511.5711.7111.71130,500
16 May 202412.5512.8411.7011.9911.99172,200
15 May 202413.1113.2312.5012.5012.50137,600
14 May 202413.0313.1112.2312.9812.98308,700
13 May 202413.4114.3213.1613.2013.20639,900
10 May 202413.5113.5713.3313.4113.41134,500
09 May 202413.5013.5713.1113.5113.51150,300
08 May 202413.3713.6413.1113.5213.52203,100
07 May 202414.0014.0613.4413.5613.56168,000
06 May 202413.8314.0413.6813.9513.95185,600
03 May 202413.5513.8613.4813.6813.68204,900
02 May 202413.4113.7013.1313.4513.45307,300
01 May 202412.3113.5812.2613.2313.23384,700
30 Apr 202412.7613.0012.2412.3812.38145,400
29 Apr 202413.7013.9412.5512.8812.88252,200
26 Apr 202413.0513.7212.9213.6713.67213,600
25 Apr 202412.6613.1412.6613.0513.05132,000
24 Apr 202412.8513.1012.7812.8712.87194,400
23 Apr 202412.4813.1212.4812.9412.94220,800
22 Apr 202412.8613.2812.1412.4112.41189,200
19 Apr 202412.8913.0512.5112.8412.84208,900
18 Apr 202412.7813.2712.5612.7512.75243,600
17 Apr 202413.1213.2412.6212.8012.80232,200
16 Apr 202413.9113.9712.9413.0113.01237,000
15 Apr 202414.7314.9914.0314.1714.17279,500
12 Apr 202414.9015.1814.1114.5014.50231,200
11 Apr 202414.7314.9014.4314.8614.86261,700
10 Apr 202414.9915.0114.2014.5114.51291,600
09 Apr 202415.3415.3414.6214.9914.99380,200
08 Apr 202413.8915.2313.4414.9714.97748,700
05 Apr 202414.9415.2412.5013.2113.211,148,100
04 Apr 202413.1114.0313.1113.7613.76378,400
03 Apr 202413.5713.8012.8213.1313.13212,300
02 Apr 202414.4614.5913.5613.6713.67211,200
01 Apr 202414.2414.6413.3014.6014.60321,600
28 Mar 202414.3514.3513.7613.9313.93594,500
27 Mar 202413.6014.3413.5314.3314.33186,200
26 Mar 202413.5914.1913.5113.6313.63169,300
25 Mar 202413.9914.1813.4413.5913.59174,300
22 Mar 202414.2314.4413.7513.9913.99262,000
21 Mar 202414.0214.2313.4313.8013.80145,200
20 Mar 202413.0614.2013.0013.9713.97195,300
19 Mar 202412.9813.2512.6812.9312.93152,600
18 Mar 202411.8213.0011.7512.9812.98169,800
15 Mar 202412.0112.4411.6211.8911.89236,200
14 Mar 202412.0112.1711.7712.0412.0477,700
13 Mar 202411.3412.2711.3412.0512.05136,300
12 Mar 202411.4211.6410.5811.4911.49244,100
11 Mar 202412.5112.8111.1511.5511.55175,000
08 Mar 202413.0013.3411.5312.0012.00266,300
07 Mar 202411.8114.2711.4413.0013.00754,900
06 Mar 202410.8011.2810.8011.0311.03129,300
05 Mar 202411.3811.5910.6410.9110.91174,100
04 Mar 202411.7811.7810.5211.4711.47168,500
01 Mar 202412.0312.1211.4011.8111.81163,500
29 Feb 202412.1412.1411.8511.9711.97121,500
28 Feb 202412.0012.1711.8112.0312.0397,500
27 Feb 202412.1412.1411.5112.0012.00181,600
26 Feb 202412.0612.2311.8512.1112.1198,000
23 Feb 202412.0012.2411.6112.0112.01219,400
22 Feb 202411.7412.0011.4612.0012.00126,300
21 Feb 202412.0612.0811.0111.5211.52258,000
20 Feb 202411.4812.3211.0012.0512.05520,600
16 Feb 202411.2411.4310.2311.3511.35320,700
15 Feb 202410.0911.4810.0611.2411.24351,700
14 Feb 20249.5110.138.0010.0310.03250,900
13 Feb 20249.7510.049.629.879.87161,200
12 Feb 20249.9210.099.199.949.94229,900
09 Feb 20248.9910.008.949.849.84227,300
08 Feb 20248.258.958.008.898.89264,500
07 Feb 20248.158.308.058.228.22103,000
06 Feb 20248.008.357.818.218.2181,500
05 Feb 20248.388.387.597.887.8893,600
02 Feb 20248.198.397.778.398.39145,800
01 Feb 20247.088.176.928.178.17216,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...