The closing price for Byrna Technologies (BYRN) in 2007 was $21, on December 31, 2007. It was up 9.9% for the year. The latest price is $26.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $19.40 | $22.00 | $19.00 | $21.00 | 1,060 |
December 28 2007 | $17.00 | $18.00 | $17.00 | $18.00 | 150 |
December 27 2007 | $17.00 | $17.00 | $15.50 | $15.50 | 160 |
December 26 2007 | $13.90 | $14.00 | $13.90 | $14.00 | 300 |
December 24 2007 | $13.50 | $13.50 | $13.50 | $13.50 | 300 |
December 21 2007 | $13.00 | $13.00 | $12.60 | $13.00 | 780 |
December 20 2007 | $12.30 | $14.00 | $12.30 | $13.00 | 1,770 |
December 19 2007 | $12.00 | $12.50 | $12.00 | $12.30 | 2,580 |
December 18 2007 | $11.90 | $12.30 | $11.80 | $11.80 | 29,880 |
December 17 2007 | $11.50 | $12.60 | $11.50 | $11.80 | 1,470 |
December 14 2007 | $12.50 | $12.50 | $11.80 | $11.80 | 480 |
December 13 2007 | $11.00 | $11.00 | $11.00 | $11.00 | — |
December 12 2007 | $12.20 | $12.20 | $10.60 | $11.00 | 1,670 |
December 11 2007 | $12.60 | $12.60 | $12.30 | $12.50 | 7,620 |
December 10 2007 | $12.50 | $12.50 | $12.50 | $12.50 | 3,430 |
December 07 2007 | $13.00 | $13.00 | $12.30 | $12.50 | 1,360 |
December 06 2007 | $13.00 | $13.50 | $13.00 | $13.00 | 2,760 |
December 05 2007 | $13.00 | $13.00 | $13.00 | $13.00 | 150 |
December 04 2007 | $12.50 | $12.50 | $12.50 | $12.50 | 170 |
December 03 2007 | $12.50 | $12.50 | $12.50 | $12.50 | 1,100 |
November 30 2007 | $12.50 | $12.50 | $12.50 | $12.50 | — |
November 29 2007 | $12.50 | $12.50 | $12.30 | $12.50 | 760 |
November 28 2007 | $12.30 | $12.50 | $12.30 | $12.50 | 140 |
November 27 2007 | $12.00 | $12.50 | $12.00 | $12.50 | 1,450 |
November 26 2007 | $13.80 | $14.00 | $13.80 | $14.00 | 130 |
Daily pricing data for Byrna Technologies dates back to 9/12/2006, and may be incomplete.
