1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Byrna Technologies Inc (BYRN)
  7. Historical

BYRN

Byrna Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Byrna Technologies Inc BYRN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.03 6.08% 17.97 16:57:58
Open Price Low Price High Price Close Price Prev Close
17.29 16.815 18.00 17.97 16.94
more quote information »

BYRN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.3222.0816.8018.64466,972-3.35-15.71%
1 Month24.1924.6116.8021.11307,087-6.22-25.71%
3 Months24.0030.5516.8024.90295,501-6.03-25.13%
6 Months22.5030.5516.8024.65256,047-4.53-20.13%
1 Year22.5030.5516.8024.65256,047-4.53-20.13%
3 Years22.5030.5516.8024.65256,047-4.53-20.13%
5 Years22.5030.5516.8024.65256,047-4.53-20.13%

BYRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 17.97 1.03 6.08% 17.29 18.00 16.815 773,205
Oct 14 2021 16.94 -1.89 -10.04% 18.96 19.479 16.80 1,006,433
Oct 13 2021 18.83 -1.32 -6.55% 20.24 20.25 18.77 386,568
Oct 12 2021 20.15 -0.05 -0.25% 20.27 20.57 19.83 212,790
Oct 11 2021 20.20 -0.56 -2.7% 20.90 20.94 19.45 422,445
Oct 08 2021 20.76 -0.55 -2.58% 21.32 22.08 20.37 306,624
Oct 07 2021 21.31 0.09 0.42% 21.30 21.695 20.88 197,819
Oct 06 2021 21.22 -0.60 -2.75% 21.59 22.49 21.06 165,672
Oct 05 2021 21.82 -0.15 -0.68% 21.99 22.3213 21.62 124,482
Oct 04 2021 21.97 -0.24 -1.08% 22.01 22.495 21.70 150,475
Oct 01 2021 22.21 0.35 1.6% 22.25 22.66 21.73 154,123
Sep 30 2021 21.86 -0.12 -0.55% 22.15 22.44 21.83 196,804
Sep 29 2021 21.98 0.23 1.06% 21.77 22.38 21.70 176,390
Sep 28 2021 21.75 -0.64 -2.86% 22.28 22.585 21.23 206,680
Sep 27 2021 22.39 -0.24 -1.06% 22.63 22.8205 22.11 118,093
Sep 24 2021 22.63 -0.72 -3.08% 23.24 23.71 22.36 108,841
Sep 23 2021 23.35 0.59 2.59% 22.90 23.48 22.64 167,659
Sep 22 2021 22.76 -0.06 -0.26% 22.61 23.8694 21.96 177,449
Sep 21 2021 22.82 -1.13 -4.72% 24.18 24.295 22.34 279,423
Sep 20 2021 23.95 0.80 3.46% 22.63 24.11 22.201 279,652
Sep 17 2021 23.15 -1.10 -4.54% 24.19 24.61 23.00 1,303,322
See More Historical Prices »


Your Recent History
NASDAQ
BYRN
Byrna Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.