BYRN - Byrna Technologies Inc.
21.49
-1.140 -5.305%
Share volume: 297,648
Last Updated: 05-09-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.63
-1.14
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $22.63 | $22.63 | $22.70 | $22.70 | $21.34 | $21.34 | $21.49 | $21.49 | 297,648 | $297,648.00 |
| 05-08-2025 | $21.50 | $21.50 | $22.73 | $22.73 | $21.24 | $21.24 | $22.63 | $22.63 | 390,260 | $390,260.00 |
| 05-07-2025 | $22.30 | $22.30 | $22.46 | $22.46 | $20.57 | $20.57 | $20.88 | $20.88 | 354,009 | $354,009.00 |
| 05-06-2025 | $21.80 | $21.80 | $22.51 | $22.51 | $21.71 | $21.71 | $22.33 | $22.33 | 306,494 | $306,494.00 |
| 05-05-2025 | $23.66 | $23.66 | $23.77 | $23.77 | $22.51 | $22.51 | $22.60 | $22.60 | 295,238 | $295,238.00 |
| 05-02-2025 | $22.98 | $22.98 | $24.87 | $24.87 | $22.90 | $22.90 | $23.78 | $23.78 | 653,972 | $653,972.00 |
| 05-01-2025 | $22.84 | $22.84 | $23.00 | $23.00 | $22.22 | $22.22 | $22.57 | $22.57 | 307,520 | $307,520.00 |
| 04-30-2025 | $21.69 | $21.69 | $22.50 | $22.50 | $20.70 | $20.70 | $22.39 | $22.39 | 370,549 | $370,549.00 |
| 04-29-2025 | $22.53 | $22.53 | $22.89 | $22.89 | $22.05 | $22.05 | $22.53 | $22.53 | 232,933 | $232,933.00 |
| 04-28-2025 | $23.30 | $23.30 | $23.40 | $23.40 | $22.01 | $22.01 | $22.55 | $22.55 | 339,124 | $339,124.00 |
