BYRN Quote, Trading Chart, Byrna Technologies Inc.

home / stock / byrn / byrn quote

Stock Information
Company Name: Byrna Technologies Inc.
Stock Symbol: BYRN
Market: NASDAQ
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:$9.56
Change Percent:-5.67%
Open:$9.84
Previous Close:$10.135
High:$9.9999
Low:$9.47
Volume:194,734
Last Trade Date Time:03/13/2026 12:44:21 pm
Quotes are delayed by 15 to 20 minutes.
BYRN Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$9.84
Close:$10.135
High:$9.9999
Low:$9.47
Volume:194,734
Date:2026-03-12
Open:$10.5
Close:$10.18
High:$10.55
Low:$10.02
Volume:121,366
Date:2026-03-11
Open:$10.25
Close:$10.595
High:$10.5261
Low:$10.055
Volume:136,530
Date:2026-03-10
Open:$10.61
Close:$11.125
High:$10.75
Low:$10.1308
Volume:230,618
Date:2026-03-09
Open:$11.075
Close:$12.07
High:$11.375
Low:$10.693
Volume:253,834
Date:2026-03-06
Open:$12.28
Close:$12.39
High:$12.61
Low:$12.07
Volume:85,108
Date:2026-03-05
Open:$12.68
Close:$12.855
High:$12.93
Low:$12.3
Volume:120,214
Date:2026-03-04
Open:$12.85
Close:$12.5
High:$12.94
Low:$12.29
Volume:101,074
Date:2026-03-03
Open:$11.98
Close:$12.96
High:$12.64
Low:$11.8
Volume:120,432
Date:2026-03-02
Open:$12.55
Close:$12.865
High:$13.1715
Low:$12.53
Volume:90,883
Date:2026-02-27
Open:$13.72
Close:$13.32
High:$13.72
Low:$12.8
Volume:54,995
Date:2026-02-26
Open:$13.37
Close:$13.535
High:$13.79
Low:$13.205
Volume:120,265
Date:2026-02-25
Open:$12.93
Close:$12.64
High:$13.66
Low:$12.7
Volume:137,190
Date:2026-02-24
Open:$11.84
Close:$11.67
High:$12.67
Low:$11.66
Volume:151,490
Date:2026-02-23
Open:$12.38
Close:$12.47
High:$12.425
Low:$11.64
Volume:185,862
Date:2026-02-20
Open:$12.63
Close:$12.72
High:$12.995
Low:$12.365
Volume:101,363
Date:2026-02-19
Open:$12.33
Close:$12.84
High:$12.755
Low:$12.2555
Volume:83,703
Date:2026-02-18
Open:$12.64
Close:$12.52
High:$12.875
Low:$12.25
Volume:108,665
Date:2026-02-17
Open:$12.51
Close:$12.51
High:$12.69
Low:$12.17
Volume:109,145
Date:2026-02-13
Open:$12.87
Close:$13.1647
High:$13.27
Low:$12.69
Volume:128,632