Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Byrna Technologies, Inc. Common Stock (BYRN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.07-0.66 (-4.81%)
At close: 04:00PM EST
13.07 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202113.8114.0912.9713.0713.07150,100
Dec 02, 202114.1214.5413.6213.7313.73276,700
Dec 01, 202114.9114.9914.3314.3714.37158,000
Nov 30, 202114.7315.4214.3114.7214.72132,400
Nov 29, 202115.1715.4714.5914.6214.62263,100
Nov 26, 202114.9115.4314.8515.2615.26114,300
Nov 24, 202114.4715.3414.3415.2815.28121,800
Nov 23, 202115.1315.1913.8714.5214.52563,600
Nov 22, 202116.2916.2915.1515.2815.28210,300
Nov 19, 202116.7416.8516.0516.1116.11316,000
Nov 18, 202116.6316.9216.3316.8816.88246,000
Nov 17, 202116.7017.0116.5316.6316.63177,900
Nov 16, 202116.3917.0416.2116.9816.98290,300
Nov 15, 202116.2416.6215.8416.6216.62243,600
Nov 12, 202115.5415.9215.4015.8315.83231,900
Nov 11, 202115.2015.5415.0215.4815.48159,900
Nov 10, 202115.6615.8515.1315.2415.24219,800
Nov 09, 202116.2016.5015.6415.6915.69112,900
Nov 08, 202115.5716.1815.3316.1416.14314,400
Nov 05, 202115.8916.0215.0615.1315.13524,400
Nov 04, 202116.5016.5015.8415.9315.93165,800
Nov 03, 202116.5316.8416.2316.4516.45258,200
Nov 02, 202116.4316.8515.9016.7016.70433,800
Nov 01, 202116.8517.2516.2716.3416.34364,800
Oct 29, 202117.1317.1316.3916.8516.85169,100
Oct 28, 202117.0417.1316.5516.7616.76237,500
Oct 27, 202117.0117.2616.7616.9216.92156,400
Oct 26, 202117.5317.8216.8016.9316.93381,400
Oct 25, 202117.3017.6617.0117.5517.55298,000
Oct 22, 202117.2017.9417.1017.2917.29260,000
Oct 21, 202118.1418.4017.2017.3417.34274,200
Oct 20, 202119.3719.3718.0618.1418.14257,200
Oct 19, 202118.9419.6218.7319.3519.35262,300
Oct 18, 202118.4119.4518.4118.9118.91460,900
Oct 15, 202117.2918.0016.8217.9717.97773,200
Oct 14, 202118.9619.4816.8016.9416.941,006,400
Oct 13, 202120.2420.2518.7718.8318.83386,600
Oct 12, 202120.2720.5719.8320.1520.15212,800
Oct 11, 202120.8520.9419.4520.2020.20422,400
Oct 08, 202121.3222.0820.3720.7620.76306,600
Oct 07, 202121.3021.7020.8821.3121.31200,300
Oct 06, 202121.5922.4921.0621.2221.22165,700
Oct 05, 202121.9922.3221.6221.8221.82125,200
Oct 04, 202122.0122.5021.7021.9721.97150,500
Oct 01, 202122.2522.6621.7322.2122.21154,100
Sep 30, 202122.1522.4421.8321.8621.86196,800
Sep 29, 202121.7722.3821.7021.9821.98176,400
Sep 28, 202122.2822.5921.2321.7521.75206,900
Sep 27, 202122.5922.8222.1122.3922.39118,100
Sep 24, 202123.2423.7122.3622.6322.63108,800
Sep 23, 202122.9023.4822.6423.3523.35167,700
Sep 22, 202122.6123.8721.9622.7622.76177,500
Sep 21, 202124.1824.3022.3422.8222.82279,400
Sep 20, 202122.6324.1122.2023.9523.95282,100
Sep 17, 202124.1924.6123.0023.1523.151,303,800
Sep 16, 202126.7626.7624.1124.2524.25324,200
Sep 15, 202126.5527.4426.5326.7726.77325,900
Sep 14, 202126.6527.4426.0526.5526.55224,500
Sep 13, 202127.8328.4825.9126.6526.65353,500
Sep 10, 202128.4028.5827.5027.5327.53264,200
Sep 09, 202129.5029.6127.7927.9827.98677,200
Sep 08, 202129.6129.6129.0829.2329.23283,300
Sep 07, 202129.9630.0029.2029.6929.69526,000
Sep 03, 202128.9630.0028.6329.7829.78451,500
Sep 02, 202129.0229.3628.4529.0229.02524,800
Sep 01, 202129.4029.9828.8729.0029.00294,900
Aug 31, 202129.1929.4628.4729.2829.28324,300
Aug 30, 202129.5929.8928.7329.0529.05436,100
Aug 27, 202130.0030.2828.9429.4129.41384,300
Aug 26, 202128.8830.5528.8729.9029.90442,900
Aug 25, 202128.8728.9828.1828.9028.90187,700
Aug 24, 202128.7729.0028.1028.8028.80250,500
Aug 23, 202126.3028.9926.2828.7728.77786,700
Aug 20, 202124.5926.7724.3526.3026.30578,700
Aug 19, 202124.0124.5024.0024.3024.30150,200
Aug 18, 202123.6724.1423.6724.1224.12143,700
Aug 17, 202123.7924.4023.6523.8723.87188,000
Aug 16, 202124.2124.4023.8524.0424.04108,000
Aug 13, 202124.1524.4623.5424.3124.3160,700
Aug 12, 202124.3324.4323.9024.3024.3052,600
Aug 11, 202124.5524.5522.5024.3524.35229,200
Aug 10, 202124.8025.4623.9624.3624.36541,700
Aug 09, 202124.5924.9424.2824.5624.5693,600
Aug 06, 202124.4025.3423.8624.6624.66228,700
Aug 05, 202124.5524.6023.9524.3324.33127,400
Aug 04, 202124.4024.6924.3424.5224.52158,800
Aug 03, 202124.1724.7423.9424.4524.45219,600
Aug 02, 202124.5924.5923.8024.4024.40171,000
Jul 30, 202124.0024.5323.2624.0024.00192,200
Jul 29, 202123.4524.8423.3724.1124.11247,500
Jul 28, 202122.6923.6022.0023.4123.41229,300
Jul 27, 202122.7523.1822.0322.7722.77260,100
Jul 26, 202123.9124.7022.7323.0323.03162,300
Jul 23, 202124.0024.3423.6124.0024.0091,300
Jul 22, 202123.8824.8123.7524.0024.00171,000
Jul 21, 202124.0124.4023.6023.8323.83134,100
Jul 20, 202124.0024.7523.1724.2824.28305,500
Jul 19, 202125.0725.0723.5424.0624.06319,800
Jul 16, 202123.0126.7822.5525.4125.411,858,900
Jul 15, 202122.1722.7821.8322.5222.52168,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement