The highest closing price for Byrna Technologies (BYRN) last month was $33.56, on July 7. It was down 27.1% for the month. The latest price is $19.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $22.20 | $22.66 | $21.75 | $22.21 | 378,200 |
July 30 2025 | $22.52 | $22.85 | $21.77 | $22.12 | 468,600 |
July 29 2025 | $23.50 | $23.74 | $22.46 | $22.61 | 449,500 |
July 28 2025 | $23.91 | $24.15 | $22.82 | $23.48 | 487,300 |
July 25 2025 | $23.53 | $24.13 | $23.05 | $23.65 | 536,600 |
July 24 2025 | $23.80 | $24.29 | $22.98 | $23.54 | 666,700 |
July 23 2025 | $22.52 | $23.73 | $22.29 | $23.55 | 907,600 |
July 22 2025 | $21.24 | $21.98 | $20.22 | $21.68 | 758,900 |
July 21 2025 | $21.72 | $22.20 | $21.35 | $21.45 | 698,100 |
July 18 2025 | $22.10 | $22.22 | $21.51 | $21.74 | 659,400 |
July 17 2025 | $23.01 | $23.30 | $21.79 | $21.98 | 910,400 |
July 16 2025 | $22.90 | $24.26 | $22.55 | $22.89 | 1,028,500 |
July 15 2025 | $22.78 | $23.15 | $22.00 | $22.18 | 814,700 |
July 14 2025 | $23.00 | $23.05 | $21.89 | $22.51 | 1,276,700 |
July 11 2025 | $26.76 | $27.07 | $22.85 | $22.97 | 2,263,200 |
July 10 2025 | $32.36 | $32.36 | $24.61 | $25.42 | 3,177,100 |
July 09 2025 | $33.17 | $33.49 | $31.47 | $32.30 | 623,500 |
July 08 2025 | $33.91 | $34.30 | $31.35 | $32.17 | 821,900 |
July 07 2025 | $33.10 | $33.95 | $32.20 | $33.56 | 757,000 |
July 03 2025 | $32.13 | $33.44 | $31.90 | $33.18 | 360,200 |
July 02 2025 | $30.19 | $31.80 | $29.75 | $31.63 | 510,300 |
July 01 2025 | $30.48 | $31.44 | $30.05 | $30.33 | 536,300 |
Daily pricing data for Byrna Technologies dates back to 9/12/2006, and may be incomplete.
