BYRN Quote, Trading Chart, Byrna Technologies Inc.

home / stock / byrn / byrn quote

Stock Information
Company Name: Byrna Technologies Inc.
Stock Symbol: BYRN
Market: OTC
Website: byrna.com
Menu
BYRN BYRN Quote BYRN Short BYRN News BYRN Articles BYRN Message Board
Get BYRN Alerts

News, Short Squeeze, Breakout and More Instantly...
BYRN Quote
Last:$21.99
Change Percent:-2.27%
Open:$22.5
Previous Close:$21.99
High:$22.5
Low:$20.72
Volume:71,601
Last Trade Date Time:05/05/2021 04:54:57 pm
Quotes are delayed by 15 to 20 minutes.
BYRN Chart
Last Twenty Trading Days
Date:2021-05-05
Open:$22.5
Close:$21.99
High:$22.5
Low:$20.72
Volume:71,601
Date:2021-04-26
Open:$1.98
Close:$1.9
High:$2
Low:$1.77
Volume:559,169
Date:2021-04-23
Open:$1.77
Close:$1.88
High:$1.88
Low:$1.765
Volume:369,461
Date:2021-04-22
Open:$1.76
Close:$1.82
High:$1.9
Low:$1.75
Volume:342,806
Date:2021-04-21
Open:$1.85
Close:$1.85
High:$1.9
Low:$1.75
Volume:527,837
Date:2021-04-20
Open:$1.82
Close:$1.89
High:$2
Low:$1.78
Volume:446,933
Date:2021-04-19
Open:$1.92
Close:$1.89
High:$1.99
Low:$1.75
Volume:732,495
Date:2021-04-16
Open:$2.21
Close:$1.99
High:$2.21
Low:$1.79
Volume:1,477,254
Date:2021-04-15
Open:$2.19
Close:$2.061
High:$2.2395
Low:$2
Volume:2,562,695
Date:2021-04-14
Open:$1.87
Close:$1.97
High:$1.98
Low:$1.7498
Volume:2,744,902
Date:2021-04-13
Open:$1.64
Close:$1.59
High:$1.64
Low:$1.3918
Volume:2,184,322
Date:2021-04-12
Open:$1.35
Close:$1.34
High:$1.35
Low:$1.23
Volume:189,735
Date:2021-04-09
Open:$1.205
Close:$1.26
High:$1.28
Low:$1.2
Volume:68,176
Date:2021-04-08
Open:$1.23
Close:$1.21
High:$1.24
Low:$1.2
Volume:33,034
Date:2021-04-07
Open:$1.22
Close:$1.22
High:$1.24
Low:$1.2
Volume:27,326
Date:2021-04-06
Open:$1.24
Close:$1.22
High:$1.27
Low:$1.17
Volume:80,780
Date:2021-04-05
Open:$1.23
Close:$1.24
High:$1.3
Low:$1.23
Volume:82,264
Date:2021-04-02
Open:$1.25
Close:$1.27
High:$1.28
Low:$1.23
Volume:150,738
Date:2021-04-01
Open:$1.25
Close:$1.27
High:$1.28
Low:$1.23
Volume:150,738
Date:2021-03-31
Open:$1.25
Close:$1.28
High:$1.28
Low:$1.22
Volume:72,755