Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byrna Technologies Inc (OP: BYRN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.500 1.500 1.395 1.480 361,900 -0.02(-1.33%)
Oct 29, 2020 1.500 1.550 1.410 1.500 160,819 +0.04(+2.74%)
Oct 28, 2020 1.490 1.500 1.420 1.460 473,271 +0.02(+1.39%)
Oct 27, 2020 1.450 1.450 1.370 1.440 155,023 +0.00(+0.01%)
Oct 26, 2020 1.490 1.490 1.400 1.440 172,351 -0.05(-3.36%)
Oct 23, 2020 1.470 1.500 1.410 1.490 147,300 +0.03(+2.03%)
Oct 22, 2020 1.520 1.520 1.410 1.460 210,565 -0.04(-2.64%)
Oct 21, 2020 1.530 1.549 1.400 1.500 288,957 -0.03(-1.96%)
Oct 20, 2020 1.540 1.600 1.500 1.530 192,324 -0.01(-0.65%)
Oct 19, 2020 1.630 1.650 1.520 1.540 195,272 -0.09(-5.52%)
Oct 16, 2020 1.650 1.652 1.560 1.630 101,400 +0.00(+0.00%)
Oct 15, 2020 1.650 1.671 1.580 1.630 164,894 -0.02(-1.21%)
Oct 14, 2020 1.710 1.755 1.610 1.650 82,364 +0.00(+0.00%)
Oct 13, 2020 1.600 1.650 1.585 1.650 184,872 +0.03(+1.85%)
Oct 12, 2020 1.660 1.660 1.600 1.620 108,646 -0.00(-0.25%)
Oct 09, 2020 1.840 1.840 1.600 1.624 142,100 +0.00(+0.25%)
Oct 08, 2020 1.650 1.650 1.570 1.620 225,292 +0.06(+3.85%)
Oct 07, 2020 1.570 1.580 1.520 1.560 138,137 +0.01(+0.65%)
Oct 06, 2020 1.560 1.580 1.510 1.550 112,166 -0.01(-0.64%)
Oct 05, 2020 1.600 1.600 1.512 1.560 67,157 +0.00(+0.00%)
Oct 02, 2020 1.520 1.590 1.510 1.560 122,900 -0.02(-1.27%)
Oct 01, 2020 1.540 1.600 1.540 1.580 136,314 -0.02(-1.25%)
Sep 30, 2020 1.580 1.600 1.531 1.600 71,457 +0.04(+2.56%)
Sep 29, 2020 1.560 1.673 1.450 1.560 240,561 -0.01(-0.63%)
Sep 28, 2020 1.620 1.660 1.520 1.570 175,826 -0.03(-1.88%)
Sep 25, 2020 1.510 1.670 1.510 1.600 199,700 +0.08(+5.26%)
Sep 24, 2020 1.550 1.560 1.500 1.520 121,209 -0.04(-2.56%)
Sep 23, 2020 1.550 1.600 1.500 1.560 172,685 +0.00(+0.00%)
Sep 22, 2020 1.545 1.600 1.520 1.560 96,658 +0.02(+1.30%)
Sep 21, 2020 1.650 1.735 1.360 1.540 636,587 -0.15(-8.88%)
Sep 18, 2020 1.720 1.720 1.650 1.690 93,500 +0.01(+0.60%)
Sep 17, 2020 1.750 1.750 1.630 1.680 277,705 -0.06(-3.17%)
Sep 16, 2020 1.739 1.750 1.700 1.735 190,523 +0.01(+0.29%)
Sep 15, 2020 1.800 1.800 1.720 1.730 298,077 -0.01(-0.57%)
Sep 14, 2020 1.780 1.783 1.720 1.740 155,064 -0.03(-1.69%)
Sep 11, 2020 1.783 1.800 1.720 1.770 244,700 +0.02(+1.14%)
Sep 10, 2020 1.837 1.900 1.720 1.750 226,490 +0.00(+0.00%)
Sep 09, 2020 1.850 1.860 1.720 1.750 147,018 -0.09(-4.89%)
Sep 08, 2020 1.800 1.860 1.760 1.840 269,814 +0.03(+1.74%)
Sep 04, 2020 1.803 1.850 1.750 1.808 245,300 +0.03(+1.60%)
Sep 03, 2020 1.850 1.850 1.730 1.780 191,252 +0.01(+0.56%)
Sep 02, 2020 1.735 1.850 1.650 1.770 143,248 +0.07(+4.12%)
Sep 01, 2020 1.610 1.753 1.500 1.700 498,457 +0.12(+7.59%)
Aug 31, 2020 1.680 1.695 1.460 1.580 998,938 -0.04(-2.75%)
Aug 28, 2020 1.890 1.900 1.550 1.625 716,300 -0.25(-13.12%)
Aug 27, 2020 1.990 2.010 1.760 1.870 554,451 -0.06(-3.14%)
Aug 26, 2020 2.040 2.040 1.910 1.931 344,941 -0.07(-3.47%)
Aug 25, 2020 2.020 2.120 1.970 2.000 463,093 +0.01(+0.50%)
Aug 24, 2020 2.000 2.010 1.967 1.990 438,804 +0.01(+0.51%)
Aug 21, 2020 1.980 2.010 1.940 1.980 398,100 -0.02(-1.14%)
Aug 20, 2020 1.940 2.003 1.840 2.003 451,657 +0.06(+3.24%)
Aug 19, 2020 1.930 1.950 1.859 1.940 404,896 +0.08(+4.30%)
Aug 18, 2020 1.900 1.900 1.750 1.860 526,957 +0.06(+3.33%)
Aug 17, 2020 1.710 1.830 1.592 1.800 689,357 +0.06(+3.45%)
Aug 14, 2020 1.750 1.750 1.647 1.740 833,900 +0.06(+3.61%)
Aug 13, 2020 1.650 1.700 1.600 1.679 779,713 +0.10(+6.53%)
Aug 12, 2020 1.500 1.620 1.490 1.576 899,523 +0.08(+5.09%)
Aug 11, 2020 1.480 1.500 1.420 1.500 694,232 +0.04(+2.74%)
Aug 10, 2020 1.410 1.460 1.360 1.460 555,700 +0.07(+5.04%)
Aug 07, 2020 1.333 1.390 1.333 1.390 119,600 +0.04(+2.96%)
Aug 06, 2020 1.390 1.400 1.321 1.350 111,487 -0.04(-2.88%)
Aug 05, 2020 1.380 1.390 1.300 1.390 516,822 +0.04(+2.96%)
Aug 04, 2020 1.300 1.350 1.294 1.350 113,116 +0.02(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.