The highest closing price for Byrna Technologies (BYRN) last month was $23.17, last Friday. It was up 34.2% for the month. The latest price is $23.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $21.50 | $22.50 | $20.70 | $22.39 | 370,549 |
April 29 2025 | $22.53 | $22.89 | $22.05 | $22.53 | 229,792 |
April 28 2025 | $23.30 | $23.31 | $22.01 | $22.55 | 334,720 |
April 25 2025 | $22.83 | $23.30 | $22.48 | $23.17 | 250,200 |
April 24 2025 | $22.65 | $23.54 | $22.55 | $22.94 | 551,800 |
April 23 2025 | $22.13 | $22.75 | $21.70 | $22.25 | 386,800 |
April 22 2025 | $20.26 | $21.28 | $19.85 | $21.13 | 432,600 |
April 21 2025 | $21.84 | $21.97 | $19.70 | $20.16 | 525,900 |
April 17 2025 | $21.43 | $21.97 | $20.85 | $21.78 | 538,700 |
April 16 2025 | $20.35 | $21.60 | $19.65 | $21.34 | 749,100 |
April 15 2025 | $20.80 | $20.95 | $19.95 | $20.31 | 651,900 |
April 14 2025 | $18.50 | $20.85 | $18.20 | $20.43 | 1,370,200 |
April 11 2025 | $18.04 | $18.70 | $17.30 | $17.93 | 793,300 |
April 10 2025 | $17.40 | $18.69 | $15.83 | $18.08 | 1,972,600 |
April 09 2025 | $14.94 | $17.54 | $14.76 | $16.58 | 1,017,700 |
April 08 2025 | $16.77 | $16.94 | $14.93 | $15.07 | 633,900 |
April 07 2025 | $14.01 | $16.48 | $14.00 | $15.55 | 699,800 |
April 04 2025 | $14.51 | $15.05 | $13.68 | $14.96 | 949,200 |
April 03 2025 | $16.00 | $16.36 | $15.55 | $15.86 | 513,900 |
April 02 2025 | $16.22 | $17.61 | $16.22 | $17.15 | 308,100 |
April 01 2025 | $16.69 | $16.94 | $16.17 | $16.71 | 425,800 |
Daily pricing data for Byrna Technologies dates back to 9/12/2006, and may be incomplete.
