OTCBB:BYRN
Byrna Technologies Inc Stock Price (Quote)
$13.68
+0.230 (+1.71%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.14 | $15.34 | Friday, 3rd May 2024 BYRN stock ended at $13.68. This is 1.71% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.67% from a day low at $13.49 to a day high of $13.85. |
| 90 days | $7.59 | $15.34 | |
| 52 weeks | $2.19 | $15.34 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $13.55 | $13.85 | $13.49 | $13.68 | 203 624 |
| May 02, 2024 | $13.41 | $13.70 | $13.13 | $13.45 | 305 706 |
| May 01, 2024 | $12.31 | $13.53 | $12.28 | $13.23 | 383 730 |
| Apr 30, 2024 | $12.76 | $13.00 | $12.24 | $12.38 | 144 136 |
| Apr 29, 2024 | $13.70 | $13.94 | $12.55 | $12.88 | 251 170 |
| Apr 26, 2024 | $13.05 | $13.72 | $12.92 | $13.67 | 212 422 |
| Apr 25, 2024 | $12.66 | $13.14 | $12.66 | $13.05 | 131 783 |
| Apr 24, 2024 | $12.85 | $13.03 | $12.78 | $12.87 | 194 019 |
| Apr 23, 2024 | $12.48 | $13.12 | $12.48 | $12.94 | 220 675 |
| Apr 22, 2024 | $12.86 | $13.28 | $12.14 | $12.41 | 188 953 |
| Apr 19, 2024 | $12.89 | $13.05 | $12.51 | $12.84 | 203 437 |
| Apr 18, 2024 | $12.78 | $13.27 | $12.56 | $12.75 | 238 785 |
| Apr 17, 2024 | $13.12 | $13.23 | $12.62 | $12.80 | 231 796 |
| Apr 16, 2024 | $13.91 | $13.97 | $12.94 | $13.01 | 236 232 |
| Apr 15, 2024 | $14.73 | $14.99 | $14.03 | $14.17 | 278 534 |
| Apr 12, 2024 | $14.90 | $15.18 | $14.11 | $14.50 | 228 733 |
| Apr 11, 2024 | $14.73 | $14.90 | $14.43 | $14.86 | 260 723 |
| Apr 10, 2024 | $14.99 | $15.01 | $14.21 | $14.51 | 289 644 |
| Apr 09, 2024 | $15.34 | $15.34 | $14.62 | $14.99 | 379 766 |
| Apr 08, 2024 | $13.89 | $15.23 | $13.44 | $14.97 | 744 384 |
| Apr 05, 2024 | $14.94 | $15.24 | $12.50 | $13.21 | 1 148 077 |
| Apr 04, 2024 | $13.11 | $14.03 | $13.11 | $13.76 | 365 972 |
| Apr 03, 2024 | $13.57 | $13.80 | $12.82 | $13.13 | 210 698 |
| Apr 02, 2024 | $14.46 | $14.59 | $13.58 | $13.67 | 208 430 |
| Apr 01, 2024 | $14.24 | $14.64 | $13.30 | $14.60 | 321 329 |
