BYRN - Byrna Technologies Inc.
8.8
-0.250 -2.841%
Share volume: 202,996
Last Updated: 03-27-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
30.71%
PREVIOUS CLOSE
CHG
CHG%
$9.05
-0.25
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $8.93 | $8.93 | $9.03 | $9.03 | $8.76 | $8.76 | $8.80 | $8.80 | 202,996 | $202,996.00 |
| 03-26-2026 | $9.25 | $9.25 | $9.65 | $9.65 | $9.01 | $9.01 | $9.05 | $9.05 | 280,943 | $280,943.00 |
| 03-25-2026 | $9.30 | $9.30 | $9.82 | $9.82 | $9.28 | $9.28 | $9.42 | $9.42 | 361,508 | $361,508.00 |
| 03-24-2026 | $9.11 | $9.11 | $9.31 | $9.31 | $8.85 | $8.85 | $8.99 | $8.99 | 307,398 | $307,398.00 |
| 03-23-2026 | $9.43 | $9.43 | $9.53 | $9.53 | $8.98 | $8.98 | $9.29 | $9.29 | 425,335 | $425,335.00 |
| 03-20-2026 | $9.15 | $9.15 | $9.32 | $9.32 | $8.95 | $8.95 | $9.11 | $9.11 | 1,432,478 | $1,432,478.00 |
| 03-19-2026 | $9.21 | $9.21 | $9.42 | $9.42 | $8.88 | $8.88 | $9.16 | $9.16 | 403,564 | $403,564.00 |
| 03-18-2026 | $9.51 | $9.51 | $9.84 | $9.84 | $9.35 | $9.35 | $9.57 | $9.57 | 304,906 | $304,906.00 |
| 03-17-2026 | $9.68 | $9.68 | $9.99 | $9.99 | $9.53 | $9.53 | $9.61 | $9.61 | 333,884 | $333,884.00 |
| 03-16-2026 | $9.65 | $9.65 | $9.83 | $9.83 | $9.47 | $9.47 | $9.61 | $9.61 | 487,198 | $487,198.00 |