Canada markets close in 4 hours 28 minutes

Byrna Technologies Inc. (BYRN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.34-0.22 (-1.62%)
As of 11:31AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202413.3713.6413.1213.3413.3474,479
May 07, 202414.0014.0613.4413.5613.56168,000
May 06, 202413.8314.0413.6813.9513.95185,600
May 03, 202413.5513.8613.4813.6813.68204,900
May 02, 202413.4113.7013.1313.4513.45307,300
May 01, 202412.3113.5812.2613.2313.23384,700
Apr 30, 202412.7613.0012.2412.3812.38145,400
Apr 29, 202413.7013.9412.5512.8812.88252,200
Apr 26, 202413.0513.7212.9213.6713.67213,600
Apr 25, 202412.6613.1412.6613.0513.05132,000
Apr 24, 202412.8513.1012.7812.8712.87194,400
Apr 23, 202412.4813.1212.4812.9412.94220,800
Apr 22, 202412.8613.2812.1412.4112.41189,200
Apr 19, 202412.8913.0512.5112.8412.84208,900
Apr 18, 202412.7813.2712.5612.7512.75243,600
Apr 17, 202413.1213.2412.6212.8012.80232,200
Apr 16, 202413.9113.9712.9413.0113.01237,000
Apr 15, 202414.7314.9914.0314.1714.17279,500
Apr 12, 202414.9015.1814.1114.5014.50231,200
Apr 11, 202414.7314.9014.4314.8614.86261,700
Apr 10, 202414.9915.0114.2014.5114.51291,600
Apr 09, 202415.3415.3414.6214.9914.99380,200
Apr 08, 202413.8915.2313.4414.9714.97748,700
Apr 05, 202414.9415.2412.5013.2113.211,148,100
Apr 04, 202413.1114.0313.1113.7613.76378,400
Apr 03, 202413.5713.8012.8213.1313.13212,300
Apr 02, 202414.4614.5913.5613.6713.67211,200
Apr 01, 202414.2414.6413.3014.6014.60321,600
Mar 28, 202414.3514.3513.7613.9313.93594,500
Mar 27, 202413.6014.3413.5314.3314.33186,200
Mar 26, 202413.5914.1913.5113.6313.63169,300
Mar 25, 202413.9914.1813.4413.5913.59174,300
Mar 22, 202414.2314.4413.7513.9913.99262,000
Mar 21, 202414.0214.2313.4313.8013.80145,200
Mar 20, 202413.0614.2013.0013.9713.97195,300
Mar 19, 202412.9813.2512.6812.9312.93152,600
Mar 18, 202411.8213.0011.7512.9812.98169,800
Mar 15, 202412.0112.4411.6211.8911.89236,200
Mar 14, 202412.0112.1711.7712.0412.0477,700
Mar 13, 202411.3412.2711.3412.0512.05136,300
Mar 12, 202411.4211.6410.5811.4911.49244,100
Mar 11, 202412.5112.8111.1511.5511.55175,000
Mar 08, 202413.0013.3411.5312.0012.00266,300
Mar 07, 202411.8114.2711.4413.0013.00754,900
Mar 06, 202410.8011.2810.8011.0311.03129,300
Mar 05, 202411.3811.5910.6410.9110.91174,100
Mar 04, 202411.7811.7810.5211.4711.47168,500
Mar 01, 202412.0312.1211.4011.8111.81163,500
Feb 29, 202412.1412.1411.8511.9711.97121,500
Feb 28, 202412.0012.1711.8112.0312.0397,500
Feb 27, 202412.1412.1411.5112.0012.00181,600
Feb 26, 202412.0612.2311.8512.1112.1198,000
Feb 23, 202412.0012.2411.6112.0112.01219,400
Feb 22, 202411.7412.0011.4612.0012.00126,300
Feb 21, 202412.0612.0811.0111.5211.52258,000
Feb 20, 202411.4812.3211.0012.0512.05520,600
Feb 16, 202411.2411.4310.2311.3511.35320,700
Feb 15, 202410.0911.4810.0611.2411.24351,700
Feb 14, 20249.5110.138.0010.0310.03250,900
Feb 13, 20249.7510.049.629.879.87161,200
Feb 12, 20249.9210.099.199.949.94229,900
Feb 09, 20248.9910.008.949.849.84227,300
Feb 08, 20248.258.958.008.898.89264,500
Feb 07, 20248.158.308.058.228.22103,000
Feb 06, 20248.008.357.818.218.2181,500
Feb 05, 20248.388.387.597.887.8893,600
Feb 02, 20248.198.397.778.398.39145,800
Feb 01, 20247.088.176.928.178.17216,900
Jan 31, 20246.637.206.567.027.02135,000
Jan 30, 20246.566.726.436.606.6026,200
Jan 29, 20246.916.916.196.506.5067,400
Jan 26, 20247.107.156.756.896.8961,700
Jan 25, 20246.967.106.687.107.10131,900
Jan 24, 20246.836.956.636.876.87138,000
Jan 23, 20246.496.836.346.766.7685,600
Jan 22, 20246.136.456.066.456.45204,400
Jan 19, 20245.816.155.816.036.03116,000
Jan 18, 20245.816.085.815.995.9960,500
Jan 17, 20246.056.075.745.745.7459,200
Jan 16, 20245.926.385.866.036.0361,100
Jan 12, 20245.636.065.595.905.9050,700
Jan 11, 20245.525.655.365.585.5858,400
Jan 10, 20245.815.845.525.575.5729,000
Jan 09, 20246.066.115.435.765.7675,100
Jan 08, 20245.806.185.726.046.0436,700
Jan 05, 20246.246.415.755.805.8034,300
Jan 04, 20246.096.616.016.286.2861,000
Jan 03, 20245.706.185.616.086.0856,100
Jan 02, 20246.306.405.605.735.73134,200
Dec 29, 20236.576.796.256.396.3975,500
Dec 28, 20236.156.616.156.516.5183,500
Dec 27, 20236.446.546.366.366.3657,300
Dec 26, 20236.896.976.316.506.5063,100
Dec 22, 20237.007.196.626.896.89102,000
Dec 21, 20236.837.256.817.007.00134,300
Dec 20, 20236.256.806.166.726.72192,400
Dec 19, 20236.146.445.996.146.14160,000
Dec 18, 20235.576.115.575.815.8194,800
Dec 15, 20235.555.795.485.595.5973,200
Dec 14, 20235.435.795.435.555.5547,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...