BYRN - Byrna Technologies Inc.
5.07
-0.070 -1.381%
Share volume: 414,021
Last Updated: 05-12-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$5.14
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.15 | $5.15 | $5.15 | $5.15 | $4.94 | $4.94 | $5.07 | $5.07 | 414,021 | $414,021.00 |
| 05-11-2026 | $5.28 | $5.28 | $5.34 | $5.34 | $5.10 | $5.10 | $5.14 | $5.14 | 387,597 | $387,597.00 |
| 05-08-2026 | $5.53 | $5.53 | $5.53 | $5.53 | $5.28 | $5.28 | $5.33 | $5.33 | 389,274 | $389,274.00 |
| 05-07-2026 | $5.57 | $5.57 | $5.70 | $5.70 | $5.50 | $5.50 | $5.53 | $5.53 | 375,337 | $375,337.00 |
| 05-06-2026 | $5.48 | $5.48 | $5.57 | $5.57 | $5.33 | $5.33 | $5.51 | $5.51 | 433,410 | $433,410.00 |
| 05-05-2026 | $5.44 | $5.44 | $5.49 | $5.49 | $5.24 | $5.24 | $5.41 | $5.41 | 587,985 | $587,985.00 |
| 05-04-2026 | $5.75 | $5.75 | $5.90 | $5.90 | $5.34 | $5.34 | $5.36 | $5.36 | 555,110 | $555,110.00 |
| 05-01-2026 | $5.83 | $5.83 | $6.00 | $6.00 | $5.63 | $5.63 | $5.75 | $5.75 | 427,492 | $427,492.00 |
| 04-30-2026 | $5.69 | $5.69 | $5.87 | $5.87 | $5.65 | $5.65 | $5.85 | $5.85 | 439,843 | $439,843.00 |
| 04-29-2026 | $6.05 | $6.05 | $6.05 | $6.05 | $5.65 | $5.65 | $5.66 | $5.66 | 614,692 | $614,692.00 |