Byrna Technologies (BYRN) went public on February 23, 2011, when it opened at a split-adjusted price of $2.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $14.66 | $22.12 | $14.14 | $19.05 | 10,635,168 |
October 2024 | $17.00 | $19.42 | $13.10 | $14.41 | 14,240,097 |
September 2024 | $11.49 | $19.13 | $10.66 | $16.97 | 13,194,209 |
August 2024 | $9.41 | $11.79 | $7.79 | $11.59 | 3,885,659 |
July 2024 | $9.84 | $12.00 | $8.85 | $9.38 | 6,201,152 |
June 2024 | $11.72 | $12.35 | $9.10 | $9.98 | 5,855,495 |
May 2024 | $12.31 | $14.32 | $10.63 | $11.69 | 4,829,131 |
April 2024 | $14.24 | $15.34 | $12.14 | $12.38 | 6,735,509 |
March 2024 | $12.03 | $14.44 | $10.52 | $13.93 | 4,576,632 |
February 2024 | $7.08 | $12.32 | $6.92 | $11.97 | 4,071,207 |
January 2024 | $6.30 | $7.20 | $5.36 | $7.02 | 1,682,734 |
December 2023 | $5.80 | $7.25 | $5.11 | $6.39 | 1,591,400 |
November 2023 | $4.36 | $6.21 | $4.18 | $5.85 | 1,295,600 |
October 2023 | $2.25 | $4.91 | $2.19 | $4.37 | 2,290,800 |
September 2023 | $3.45 | $3.93 | $2.19 | $2.24 | 1,254,800 |
August 2023 | $3.59 | $3.78 | $3.07 | $3.45 | 1,377,300 |
July 2023 | $5.01 | $5.37 | $3.45 | $3.69 | 3,671,700 |
June 2023 | $4.68 | $5.26 | $4.23 | $5.01 | 1,723,600 |
May 2023 | $5.20 | $5.65 | $4.59 | $4.67 | 1,591,300 |
April 2023 | $7.66 | $7.89 | $5.17 | $5.22 | 2,284,900 |
March 2023 | $8.30 | $9.36 | $7.48 | $7.59 | 1,471,200 |
February 2023 | $9.73 | $10.38 | $7.73 | $8.27 | 1,125,500 |
January 2023 | $7.79 | $10.13 | $7.77 | $9.74 | 968,500 |
December 2022 | $8.50 | $9.08 | $7.61 | $7.84 | 1,237,000 |
November 2022 | $7.16 | $8.66 | $6.66 | $8.66 | 1,336,700 |
