Byrna Technologies Inc (BYRN) Historical Stock Data
19.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BYRN is up 0.51% a day on average. There have been 17 days where Byrna Technologies Inc closed green and 13 days where BYRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.41 | 19.34 | ↓$2.07 (-9.67%) | 17.83 | 21.42 | 1.07M |
| 2024-11-19 | 19.30 | 21.34 | ↑$2.04 (10.57%) | 19.20 | 21.62 | 1.20M |
| 2024-11-18 | 18.44 | 19.06 | ↑$0.62 (3.36%) | 17.79 | 19.28 | 346.66K |
| 2024-11-15 | 18.88 | 18.32 | ↓$0.56 (-2.97%) | 18.11 | 19.00 | 355.08K |
| 2024-11-14 | 19.00 | 18.76 | ↓$0.24 (-1.26%) | 18.31 | 19.48 | 492.73K |
| 2024-11-13 | 18.73 | 19.05 | ↑$0.32 (1.71%) | 18.31 | 19.38 | 523.37K |
| 2024-11-12 | 17.73 | 18.38 | ↑$0.65 (3.67%) | 17.64 | 19.13 | 524.14K |
| 2024-11-11 | 18.00 | 17.89 | ↓$0.11 (-0.61%) | 17.55 | 18.16 | 674.58K |
| 2024-11-08 | 17.06 | 17.50 | ↑$0.44 (2.58%) | 16.84 | 17.51 | 497.35K |
| 2024-11-07 | 16.00 | 16.90 | ↑$0.90 (5.59%) | 15.84 | 17.14 | 522.25K |
| 2024-11-06 | 15.80 | 15.94 | ↑$0.14 (0.89%) | 14.14 | 16.06 | 729.38K |
| 2024-11-05 | 15.40 | 15.80 | ↑$0.40 (2.60%) | 15.34 | 16.20 | 319.88K |
| 2024-11-04 | 14.74 | 15.13 | ↑$0.39 (2.65%) | 14.55 | 15.87 | 396.25K |
| 2024-11-01 | 14.66 | 14.68 | ↑$0.02 (0.14%) | 14.45 | 15.00 | 234.81K |
| 2024-10-31 | 15.06 | 14.41 | ↓$0.65 (-4.32%) | 13.84 | 15.23 | 505.66K |
| 2024-10-30 | 15.35 | 15.25 | ↓$0.10 (-0.65%) | 15.00 | 15.48 | 249.24K |
| 2024-10-29 | 14.41 | 15.41 | ↑$1.00 (6.94%) | 14.10 | 15.47 | 484.94K |
| 2024-10-28 | 15.49 | 14.93 | ↓$0.56 (-3.62%) | 14.81 | 15.75 | 313.70K |
| 2024-10-25 | 14.74 | 15.43 | ↑$0.69 (4.68%) | 14.60 | 15.48 | 242.90K |
| 2024-10-24 | 15.29 | 14.52 | ↓$0.77 (-5.04%) | 14.41 | 15.42 | 345.18K |
| 2024-10-23 | 15.30 | 15.23 | ↓$0.07 (-0.46%) | 14.81 | 15.60 | 273.66K |
| 2024-10-22 | 16.45 | 15.53 | ↓$0.92 (-5.59%) | 15.32 | 16.49 | 444.61K |
| 2024-10-21 | 16.65 | 16.18 | ↓$0.47 (-2.82%) | 15.87 | 16.75 | 558.32K |
| 2024-10-18 | 15.75 | 16.61 | ↑$0.86 (5.46%) | 15.50 | 16.84 | 505.26K |
| 2024-10-17 | 15.83 | 15.25 | ↓$0.58 (-3.66%) | 15.16 | 15.94 | 422.37K |
| 2024-10-16 | 15.25 | 15.76 | ↑$0.51 (3.34%) | 15.07 | 15.80 | 373.76K |
| 2024-10-15 | 14.90 | 15.10 | ↑$0.20 (1.34%) | 14.24 | 15.24 | 527.17K |
| 2024-10-14 | 14.56 | 14.94 | ↑$0.38 (2.61%) | 13.96 | 15.59 | 895.57K |
| 2024-10-11 | 13.71 | 13.96 | ↑$0.25 (1.82%) | 13.51 | 14.50 | 575.61K |
| 2024-10-10 | 14.60 | 14.00 | ↓$0.60 (-4.11%) | 13.50 | 14.99 | 1.06M |
Create an account or log in to view more rows.
$BYRN good place to average up
$BYRN BULLS ALPHA
BEARS BETA
$BYRN when this finally break out we could see huge upside
$BYRN nearing a decent swing entry point
$BYRN this market love evrry dips let’s see
$BYRN back to business
$BYRN this is just going to go up forever
$BYRN I already know
tomorrow the bulls going to say "next week" just like every week.
$BYRN in it to win it
$BYRN has just been halted from trading due to volatility.