Byrna Technologies, Inc. - Common Stock (BYRN)
30.69
-0.45 (-1.45%)
Byrna Technologies Inc is a publicly traded company that specializes in the development and production of innovative non-lethal personal protection devices
The company focuses on creating advanced firearms and munitions that are designed for use in personal safety and law enforcement applications. Byrna aims to provide users with effective tools for defense while minimizing the risk of serious injury or fatalities associated with traditional firearms. Through its commitment to safety and innovation, Byrna Technologies is positioned in the growing market for non-lethal self-defense solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 31.10 | 32.58 | 30.61 | 30.69 | 495,905 | 30.69 |
| 1/29/2025 | 30.86 | 31.73 | 30.52 | 31.14 | 240,222 | 31.14 |
| 1/28/2025 | 29.05 | 30.97 | 29.00 | 30.84 | 274,535 | 30.84 |
| 1/27/2025 | 29.27 | 30.54 | 27.60 | 28.77 | 442,034 | 28.77 |
| 1/24/2025 | 32.08 | 32.30 | 30.57 | 30.76 | 370,444 | 30.76 |
| 1/23/2025 | 31.02 | 32.00 | 30.13 | 31.98 | 574,322 | 31.98 |
| 1/22/2025 | 30.26 | 31.55 | 29.49 | 31.12 | 398,144 | 31.12 |
| 1/21/2025 | 30.05 | 31.50 | 29.85 | 30.14 | 553,122 | 30.14 |
| 1/17/2025 | 29.78 | 30.45 | 29.20 | 29.40 | 277,189 | 29.40 |
| 1/16/2025 | 27.95 | 29.76 | 27.95 | 29.24 | 327,979 | 29.24 |
| 1/15/2025 | 27.98 | 28.50 | 27.28 | 27.58 | 260,048 | 27.58 |
| 1/14/2025 | 27.35 | 28.68 | 26.68 | 27.10 | 268,017 | 27.10 |
| 1/13/2025 | 26.03 | 26.96 | 26.00 | 26.77 | 264,348 | 26.77 |
| 1/10/2025 | 27.44 | 27.49 | 26.55 | 26.87 | 251,145 | 26.87 |
| 1/08/2025 | 26.60 | 27.66 | 25.87 | 27.49 | 335,572 | 27.49 |
| 1/07/2025 | 27.54 | 27.93 | 26.41 | 27.04 | 387,192 | 27.04 |
| 1/06/2025 | 30.07 | 30.51 | 26.33 | 27.60 | 906,097 | 27.60 |
| 1/03/2025 | 28.50 | 30.46 | 28.36 | 30.01 | 414,025 | 30.01 |
| 1/02/2025 | 28.97 | 29.43 | 27.50 | 28.32 | 408,743 | 28.32 |
| 12/31/2024 | 30.24 | 0.00 | 30.24 | 28.81 | 0 | 28.81 |
| 12/30/2024 | 29.70 | 30.35 | 28.63 | 30.24 | 367,519 | 30.24 |
| 12/27/2024 | 30.93 | 31.32 | 29.01 | 30.06 | 531,222 | 30.06 |
| 12/26/2024 | 28.63 | 31.32 | 28.63 | 31.14 | 593,174 | 31.14 |
| 12/24/2024 | 29.61 | 30.01 | 28.30 | 28.82 | 258,972 | 28.82 |
| 12/23/2024 | 29.91 | 29.98 | 28.51 | 29.20 | 518,449 | 29.20 |
| 12/20/2024 | 27.68 | 29.62 | 27.25 | 29.56 | 718,988 | 29.56 |
| 12/19/2024 | 27.30 | 29.72 | 26.96 | 28.26 | 844,585 | 28.26 |
| 12/18/2024 | 27.61 | 28.21 | 25.65 | 26.35 | 710,733 | 26.35 |
| 12/17/2024 | 26.16 | 27.49 | 25.68 | 27.42 | 561,284 | 27.42 |
| 12/16/2024 | 24.82 | 26.41 | 24.79 | 26.18 | 667,371 | 26.18 |
| 12/13/2024 | 25.00 | 25.77 | 24.00 | 24.67 | 367,286 | 24.67 |
| 12/12/2024 | 24.04 | 24.83 | 22.70 | 24.81 | 504,191 | 24.81 |
| 12/11/2024 | 22.50 | 25.49 | 21.88 | 24.17 | 1,446,308 | 24.17 |
| 12/10/2024 | 20.04 | 22.44 | 19.59 | 21.74 | 1,262,238 | 21.74 |
| 12/09/2024 | 19.57 | 20.15 | 18.24 | 18.92 | 423,856 | 18.92 |
| 12/06/2024 | 18.50 | 19.61 | 18.39 | 19.43 | 327,507 | 19.43 |
| 12/05/2024 | 18.92 | 19.15 | 18.40 | 18.49 | 271,042 | 18.49 |
| 12/04/2024 | 19.13 | 19.68 | 18.50 | 18.79 | 240,419 | 18.79 |
| 12/03/2024 | 18.36 | 19.35 | 18.20 | 19.15 | 277,064 | 19.15 |
| 12/02/2024 | 19.41 | 19.41 | 17.91 | 18.33 | 520,413 | 18.33 |
| 11/29/2024 | 19.20 | 19.86 | 19.08 | 19.33 | 116,959 | 19.33 |
| 11/27/2024 | 20.07 | 20.20 | 18.69 | 19.05 | 746,184 | 19.05 |
| 11/26/2024 | 19.83 | 21.19 | 19.83 | 20.02 | 287,029 | 20.02 |
| 11/25/2024 | 22.05 | 22.12 | 19.77 | 19.99 | 724,940 | 19.99 |
| 11/22/2024 | 20.29 | 21.82 | 19.82 | 21.31 | 527,798 | 21.31 |
| 11/21/2024 | 19.55 | 20.34 | 18.86 | 20.31 | 459,823 | 20.31 |
| 11/20/2024 | 21.41 | 21.42 | 17.83 | 19.34 | 1,072,351 | 19.34 |
| 11/19/2024 | 19.30 | 21.62 | 19.20 | 21.34 | 1,198,192 | 21.34 |
| 11/18/2024 | 18.44 | 19.28 | 17.79 | 19.06 | 346,546 | 19.06 |
| 11/15/2024 | 18.88 | 19.00 | 18.11 | 18.32 | 355,109 | 18.32 |
| 11/14/2024 | 19.00 | 19.48 | 18.31 | 18.76 | 492,732 | 18.76 |
| 11/13/2024 | 18.73 | 19.38 | 18.31 | 19.05 | 523,463 | 19.05 |
| 11/12/2024 | 17.73 | 19.13 | 17.64 | 18.38 | 524,107 | 18.38 |
| 11/11/2024 | 18.00 | 18.16 | 17.55 | 17.89 | 674,545 | 17.89 |
| 11/08/2024 | 17.06 | 17.51 | 16.84 | 17.50 | 497,354 | 17.50 |
| 11/07/2024 | 16.00 | 17.14 | 15.84 | 16.89 | 521,645 | 16.89 |
| 11/06/2024 | 15.80 | 16.06 | 14.14 | 15.94 | 728,783 | 15.94 |
| 11/05/2024 | 15.40 | 16.20 | 15.34 | 15.80 | 319,880 | 15.80 |
| 11/04/2024 | 14.74 | 15.87 | 14.55 | 15.13 | 396,249 | 15.13 |
| 11/01/2024 | 14.66 | 15.00 | 14.45 | 14.68 | 234,810 | 14.68 |
| 10/31/2024 | 15.06 | 15.23 | 13.84 | 14.41 | 505,654 | 14.41 |