BYRN

Byrna Technologies Historical Data

BYRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 13.07 -0.66 -4.81% 13.81 14.09 12.965 150,106
Dec 02 2021 13.73 -0.64 -4.45% 14.1159 14.54 13.62 276,703
Dec 01 2021 14.37 -0.35 -2.38% 14.91 14.99 14.325 157,973
Nov 30 2021 14.72 0.10 0.68% 14.73 15.42 14.31 132,411
Nov 29 2021 14.62 -0.64 -4.19% 15.17 15.47 14.59 262,626
Nov 26 2021 15.26 0.00 +0.00% 14.91 15.43 14.85 0
Nov 26 2021 15.26 -0.02 -0.13% 14.91 15.43 14.85 114,308
Nov 25 2021 15.28 0.00 +0.00% 14.47 15.34 14.34 0
Nov 24 2021 15.28 0.76 5.23% 14.47 15.34 14.34 121,809
Nov 23 2021 14.52 -0.76 -4.97% 15.13 15.1899 13.87 563,635
Nov 22 2021 15.28 -0.83 -5.15% 16.29 16.29 15.15 210,291
Nov 19 2021 16.11 -0.77 -4.56% 16.74 16.85 16.05 316,000
Nov 18 2021 16.88 0.25 1.5% 16.63 16.92 16.33 245,957
Nov 17 2021 16.63 0.00 +0.00% 16.70 17.01 16.53 0
Nov 17 2021 16.63 -0.35 -2.06% 16.70 17.01 16.53 177,861
Nov 16 2021 16.98 0.36 2.17% 16.39 17.04 16.21 279,549
Nov 15 2021 16.62 0.79 4.99% 16.24 16.62 15.84 243,639
Nov 12 2021 15.83 0.35 2.26% 15.54 15.92 15.40 231,835
Nov 11 2021 15.48 0.24 1.57% 15.20 15.54 15.02 159,879
Nov 10 2021 15.24 -0.45 -2.87% 15.66 15.85 15.13 219,802
Nov 09 2021 15.69 -0.45 -2.79% 16.20 16.50 15.64 112,890
Nov 08 2021 16.14 1.01 6.68% 15.57 16.18 15.33 314,443
Nov 05 2021 15.13 0.00 +0.00% 15.89 16.02 15.06 0
Nov 05 2021 15.13 -0.80 -5.02% 15.89 16.02 15.06 526,319
Nov 04 2021 15.93 -0.52 -3.16% 16.50 16.50 15.84 165,839
Nov 03 2021 16.45 -0.25 -1.5% 16.53 16.84 16.23 258,220
Nov 02 2021 16.70 0.36 2.2% 16.43 16.85 15.90 433,834
Nov 01 2021 16.34 -0.51 -3.03% 16.85 17.25 16.27 364,849
Oct 29 2021 16.85 0.09 0.54% 17.13 17.13 16.39 169,136
Oct 28 2021 16.76 -0.16 -0.95% 17.04 17.13 16.55 237,484
Oct 27 2021 16.92 -0.01 -0.06% 17.01 17.26 16.76 156,425
Oct 26 2021 16.93 -0.62 -3.53% 17.53 17.82 16.80 381,427
Oct 25 2021 17.55 0.26 1.5% 17.30 17.66 17.0101 297,102
Oct 22 2021 17.29 -0.05 -0.29% 17.20 17.94 17.10 260,044
Oct 21 2021 17.34 -0.80 -4.41% 18.14 18.40 17.20 274,229
Oct 20 2021 18.14 -1.21 -6.25% 19.37 19.37 18.055 257,209
Oct 19 2021 19.35 0.44 2.33% 18.94 19.62 18.73 262,249
Oct 18 2021 18.91 0.94 5.23% 18.41 19.4499 18.41 460,945
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
Sep 16 2021 24.25 -2.52 -9.41% 26.76 26.76 24.11 323,468
Sep 15 2021 26.77 0.22 0.83% 26.55 27.44 26.53 325,944
Sep 14 2021 26.55 -0.10 -0.38% 26.65 27.44 26.045 224,524
Sep 13 2021 26.65 -0.88 -3.2% 27.83 28.48 25.91 353,476
Sep 10 2021 27.53 -0.45 -1.61% 28.40 28.58 27.50 264,224
Sep 09 2021 27.98 -1.25 -4.28% 29.50 29.61 27.79 677,195
Sep 08 2021 29.23 -0.46 -1.55% 29.61 29.61 29.08 283,233
Sep 07 2021 29.69 -0.09 -0.3% 29.96 30.00 29.1967 524,158


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.