Byrna Technologies, Inc. - Common Stock (BYRN)

Historical Prices For Byrna Technologies, Inc. - Common Stock (BYRN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	16.22	17.61	16.22	17.15	308,283	17.15
4/01/2025	16.69	16.94	16.17	16.71	425,837	16.71
3/31/2025	16.50	17.32	16.33	16.84	1,468,180	16.84
3/28/2025	17.75	18.00	16.58	17.05	479,071	17.05
3/27/2025	17.60	18.36	17.27	17.88	414,409	17.88
3/26/2025	18.23	18.34	17.36	17.80	525,459	17.80
3/25/2025	18.44	18.66	18.01	18.39	417,060	18.39
3/24/2025	18.76	19.35	18.55	18.87	458,492	18.87
3/21/2025	18.60	18.73	17.82	18.21	2,047,952	18.21
3/20/2025	18.31	19.41	18.31	19.03	461,216	19.03
3/19/2025	18.30	19.12	18.20	18.72	422,385	18.72
3/18/2025	19.07	19.20	17.67	18.19	618,460	18.19
3/17/2025	20.96	21.50	19.27	19.33	546,729	19.33
3/14/2025	19.71	20.91	19.55	20.85	504,641	20.85
3/13/2025	20.23	20.53	19.11	19.35	392,042	19.35
3/12/2025	20.70	21.42	20.02	20.39	551,736	20.39
3/11/2025	19.36	20.39	19.00	19.75	719,717	19.75
3/10/2025	21.56	21.98	19.23	19.35	935,525	19.35
3/07/2025	22.41	23.49	21.90	22.48	676,702	22.48
3/06/2025	22.55	24.14	22.28	22.87	572,288	22.87
3/05/2025	25.30	25.75	21.80	23.40	720,678	23.40
3/04/2025	23.41	24.62	22.82	23.81	502,124	23.81
3/03/2025	26.42	26.85	24.00	24.21	518,995	24.21
2/28/2025	25.06	26.32	24.26	25.73	357,323	25.73
2/27/2025	28.05	28.41	25.57	25.62	393,928	25.62
2/26/2025	27.35	28.43	26.83	27.64	832,638	27.64
2/25/2025	26.59	26.99	25.05	26.37	590,521	26.37
2/24/2025	28.52	29.03	26.62	26.75	630,993	26.75
2/21/2025	29.51	29.54	27.55	28.51	642,504	28.51
2/20/2025	31.70	31.70	27.26	29.18	1,123,495	29.18
2/19/2025	33.19	33.74	30.81	32.10	810,693	32.10
2/18/2025	33.10	33.93	31.87	32.82	439,047	32.82
2/14/2025	33.80	33.88	31.24	32.80	500,492	32.80
2/13/2025	30.85	32.91	30.11	32.84	451,054	32.84
2/12/2025	31.65	31.72	28.67	30.66	838,426	30.66
2/11/2025	33.94	33.94	31.57	32.33	833,513	32.33
2/10/2025	30.48	34.78	30.48	34.19	1,433,383	34.19
2/07/2025	29.25	31.50	26.00	29.64	1,228,706	29.64
2/06/2025	26.70	28.95	26.51	27.50	1,033,979	27.50
2/05/2025	26.97	27.25	26.32	26.49	359,760	26.49
2/04/2025	26.20	26.71	25.59	26.41	449,412	26.41
2/03/2025	25.77	27.50	25.58	26.15	752,157	26.15
1/31/2025	30.82	31.11	27.00	27.04	610,131	27.04
1/30/2025	31.10	32.58	30.61	30.69	495,905	30.69
1/29/2025	30.86	31.73	30.52	31.14	240,222	31.14
1/28/2025	29.05	30.97	29.00	30.84	274,535	30.84
1/27/2025	29.27	30.54	27.60	28.77	442,034	28.77
1/24/2025	32.08	32.30	30.57	30.76	370,444	30.76
1/23/2025	31.02	32.00	30.13	31.98	574,322	31.98
1/22/2025	30.26	31.55	29.49	31.12	398,144	31.12
1/21/2025	30.05	31.50	29.85	30.14	553,122	30.14
1/17/2025	29.78	30.45	29.20	29.40	277,189	29.40
1/16/2025	27.95	29.76	27.95	29.24	327,979	29.24
1/15/2025	27.98	28.50	27.28	27.58	260,048	27.58
1/14/2025	27.35	28.68	26.68	27.10	268,017	27.10
1/13/2025	26.03	26.96	26.00	26.77	264,348	26.77
1/10/2025	27.44	27.49	26.55	26.87	251,145	26.87
1/08/2025	26.60	27.66	25.87	27.49	335,572	27.49
1/07/2025	27.54	27.93	26.41	27.04	387,192	27.04
1/06/2025	30.07	30.51	26.33	27.60	906,097	27.60
1/03/2025	28.50	30.46	28.36	30.01	414,025	30.01