Byrna Technologies (BYRN) went public on February 23, 2011, when it opened at a split-adjusted price of $2.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $21.42 | $22.36 | $18.30 | $19.18 | 5,054,707 |
July 2025 | $30.48 | $34.30 | $20.22 | $22.21 | 19,090,700 |
June 2025 | $26.68 | $33.56 | $25.44 | $30.88 | 10,790,300 |
May 2025 | $22.84 | $26.95 | $20.57 | $26.66 | 7,537,100 |
April 2025 | $16.69 | $23.54 | $13.68 | $22.39 | 13,714,000 |
March 2025 | $26.42 | $26.85 | $16.33 | $16.84 | 13,956,400 |
February 2025 | $25.77 | $34.78 | $24.26 | $25.73 | 13,721,500 |
January 2025 | $28.97 | $32.58 | $25.87 | $27.04 | 8,058,200 |
December 2024 | $19.41 | $31.32 | $17.91 | $28.81 | 12,252,300 |
November 2024 | $14.66 | $22.12 | $14.14 | $19.33 | 10,750,700 |
October 2024 | $17.00 | $19.42 | $13.10 | $14.41 | 14,236,700 |
September 2024 | $11.49 | $19.13 | $10.66 | $16.97 | 13,193,700 |
August 2024 | $9.41 | $11.79 | $7.79 | $11.59 | 3,885,400 |
July 2024 | $9.84 | $12.00 | $8.85 | $9.38 | 6,200,300 |
June 2024 | $11.72 | $12.35 | $9.10 | $9.98 | 5,855,100 |
May 2024 | $12.31 | $14.32 | $10.63 | $11.69 | 4,829,000 |
April 2024 | $14.24 | $15.34 | $12.14 | $12.38 | 6,735,400 |
March 2024 | $12.03 | $14.44 | $10.52 | $13.93 | 4,576,200 |
February 2024 | $7.08 | $12.32 | $6.92 | $11.97 | 4,069,200 |
January 2024 | $6.30 | $7.20 | $5.36 | $7.02 | 1,682,500 |
December 2023 | $5.80 | $7.25 | $5.11 | $6.39 | 1,602,600 |
November 2023 | $4.36 | $6.21 | $4.18 | $5.85 | 1,295,600 |
October 2023 | $2.25 | $4.91 | $2.19 | $4.37 | 2,292,800 |
September 2023 | $3.45 | $3.93 | $2.19 | $2.24 | 1,254,800 |
August 2023 | $3.59 | $3.78 | $3.07 | $3.45 | 1,377,600 |
