Byrna Technologies Inc (BYRN) Historical Stock Data
29.56 ↑1.11 (3.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BYRN is up 1.15% a day on average. There have been 18 days where Byrna Technologies Inc closed green and 12 days where BYRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.68 | 29.56 | ↑$1.88 (6.79%) | 27.25 | 29.62 | 718.86K |
| 2024-12-19 | 27.30 | 28.45 | ↑$1.16 (4.23%) | 26.96 | 29.72 | 0.90M |
| 2024-12-18 | 27.61 | 26.35 | ↓$1.26 (-4.56%) | 25.65 | 28.21 | 710.95K |
| 2024-12-17 | 26.16 | 27.42 | ↑$1.26 (4.82%) | 25.68 | 27.49 | 561.34K |
| 2024-12-16 | 24.82 | 26.18 | ↑$1.36 (5.48%) | 24.79 | 26.41 | 629.08K |
| 2024-12-13 | 25.00 | 24.67 | ↓$0.33 (-1.32%) | 24.00 | 25.77 | 367.29K |
| 2024-12-12 | 24.04 | 24.81 | ↑$0.77 (3.20%) | 22.71 | 24.83 | 504.67K |
| 2024-12-11 | 22.50 | 24.17 | ↑$1.67 (7.42%) | 21.88 | 25.49 | 1.45M |
| 2024-12-10 | 20.04 | 21.74 | ↑$1.70 (8.48%) | 19.59 | 22.44 | 1.26M |
| 2024-12-09 | 19.57 | 18.92 | ↓$0.65 (-3.32%) | 18.24 | 20.15 | 423.92K |
| 2024-12-06 | 18.50 | 19.43 | ↑$0.93 (5.03%) | 18.39 | 19.61 | 327.51K |
| 2024-12-05 | 18.92 | 18.49 | ↓$0.43 (-2.27%) | 18.40 | 19.15 | 271.04K |
| 2024-12-04 | 19.13 | 18.79 | ↓$0.34 (-1.78%) | 18.50 | 19.68 | 240.42K |
| 2024-12-03 | 18.36 | 19.15 | ↑$0.79 (4.30%) | 18.20 | 19.35 | 277.17K |
| 2024-12-02 | 19.41 | 18.33 | ↓$1.08 (-5.56%) | 17.91 | 19.41 | 520.53K |
| 2024-11-29 | 19.20 | 19.33 | ↑$0.13 (0.68%) | 19.08 | 19.86 | 116.96K |
| 2024-11-27 | 20.07 | 19.05 | ↓$1.02 (-5.08%) | 18.69 | 20.21 | 746.18K |
| 2024-11-26 | 19.83 | 20.02 | ↑$0.19 (0.96%) | 19.83 | 21.19 | 287.03K |
| 2024-11-25 | 22.05 | 19.99 | ↓$2.06 (-9.34%) | 19.77 | 22.12 | 725.10K |
| 2024-11-22 | 20.29 | 21.31 | ↑$1.02 (5.03%) | 19.82 | 21.83 | 527.50K |
| 2024-11-21 | 19.55 | 20.31 | ↑$0.76 (3.89%) | 18.86 | 20.34 | 460.08K |
| 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 |
Create an account or log in to view more rows.
$BYRN holy fuck
$BYRN i hate money so im buying
$BYRN cup and handle forming
$BYRN here to raid
$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