NASDAQ:BYRN | Historical Stock Price | Byrna Technologies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.15$2.77$6.67$16.10$38.852006-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.00$4.00540——
2012-12-28$4.00$4.00100——
2012-12-27$4.00$4.000——
2012-12-26$4.00$4.000——
2012-12-24$4.00$4.00120——
2012-12-21$4.00$4.003,250——
2012-12-20$4.50$4.503,090——
2012-12-19$4.50$4.50100——
2012-12-18$4.10$4.100——
2012-12-17$4.10$4.101,110——
2012-12-14$4.20$4.20100——
2012-12-13$4.50$4.50350——
2012-12-12$4.50$4.500——
2012-12-11$4.50$4.500——
2012-12-10$4.50$4.500——
2012-12-07$4.50$4.500——
2012-12-06$4.50$4.50500——
2012-12-05$4.50$4.500——
2012-12-04$4.50$4.50500——
2012-12-03$4.00$4.00850——
2012-11-30$5.00$5.0030——
2012-11-29$4.10$4.10250——
2012-11-28$4.40$4.40700——
2012-11-27$4.60$4.601,770——
2012-11-26$4.80$4.801,000——
2012-11-23$4.90$4.900——
2012-11-21$4.90$4.9040——
2012-11-20$5.50$5.50600——
2012-11-19$5.10$5.100——
2012-11-16$5.10$5.100——
2012-11-15$5.10$5.102,010——
2012-11-14$4.90$4.90690——
2012-11-13$4.90$4.900——
2012-11-12$4.90$4.902,000——
2012-11-09$5.00$5.00850——
2012-11-08$5.30$5.300——
2012-11-07$5.30$5.303,050——
2012-11-06$5.50$5.508,710——
2012-11-05$5.40$5.400——
2012-11-02$5.40$5.40800——
2012-11-01$5.50$5.502,500——
2012-10-31$4.90$4.90970——
2012-10-26$5.00$5.000——
2012-10-25$5.00$5.000——
2012-10-24$5.00$5.000——
2012-10-23$5.00$5.00230——
2012-10-22$4.50$4.50160——
2012-10-19$4.00$4.00400——
2012-10-18$4.00$4.0060——
2012-10-17$5.00$5.00100——
2012-10-16$5.00$5.00200——
2012-10-15$5.00$5.001,600——
2012-10-12$5.50$5.501,600——
2012-10-11$5.50$5.504,820——
2012-10-10$5.60$5.602,360——
2012-10-09$5.80$5.802,280——
2012-10-08$5.80$5.801,170——
2012-10-05$5.50$5.5019,050——
2012-10-04$4.50$4.504,660——
2012-10-03$4.20$4.206,870——
2012-10-02$3.50$3.506,500——
2012-10-01$2.50$2.500——
2012-09-28$2.50$2.500——
2012-09-27$2.50$2.501,180——
2012-09-26$3.00$3.00500——
2012-09-25$3.00$3.000——
2012-09-24$3.00$3.001,000——
2012-09-21$3.00$3.000——
2012-09-20$3.00$3.00180——
2012-09-19$3.00$3.000——
2012-09-18$3.00$3.000——
2012-09-17$3.00$3.005,050——
2012-09-14$2.00$2.000——
2012-09-13$2.00$2.000——
2012-09-12$2.00$2.000——
2012-09-11$2.00$2.000——
2012-09-10$2.00$2.000——
2012-09-07$2.00$2.00130——
2012-09-06$2.50$2.500——
2012-09-05$2.50$2.500——
2012-09-04$2.50$2.500——
2012-08-31$2.50$2.500——
2012-08-30$2.50$2.501,750——
2012-08-29$2.50$2.5040——
2012-08-28$2.50$2.500——
2012-08-27$2.50$2.502,560——
2012-08-24$2.50$2.500——
2012-08-23$2.50$2.500——
2012-08-22$2.50$2.5050——
2012-08-21$2.80$2.800——
2012-08-20$2.80$2.800——
2012-08-17$2.80$2.800——
2012-08-16$2.80$2.800——
2012-08-15$2.80$2.800——
2012-08-14$2.80$2.800——
2012-08-13$2.80$2.801,500——
2012-08-10$2.00$2.000——
2012-08-09$2.00$2.000——
2012-08-08$2.00$2.000——
2012-08-07$2.00$2.000——
2012-08-06$2.00$2.0010——
2012-08-03$2.50$2.501,140——
2012-08-02$2.90$2.900——
2012-08-01$2.90$2.900——
2012-07-31$2.90$2.900——
2012-07-30$2.90$2.90100——
2012-07-27$3.00$3.00410——
2012-07-26$3.50$3.500——
2012-07-25$3.50$3.500——
2012-07-24$3.50$3.500——
2012-07-23$3.50$3.500——
2012-07-20$3.50$3.500——
2012-07-19$3.50$3.50330——
2012-07-18$2.50$2.500——
2012-07-17$2.50$2.500——
2012-07-16$2.50$2.500——
2012-07-13$2.50$2.500——
2012-07-12$2.50$2.501,500——
2012-07-11$2.80$2.80200——
2012-07-10$2.70$2.700——
2012-07-09$2.70$2.7060——
2012-07-06$2.40$2.400——
2012-07-05$2.40$2.400——
2012-07-03$2.40$2.4020——
2012-07-02$2.40$2.400——
2012-06-29$2.40$2.400——
2012-06-28$2.40$2.401,600——
2012-06-27$3.00$3.000——
2012-06-26$3.00$3.000——
2012-06-25$3.00$3.000——
2012-06-22$3.00$3.000——
2012-06-21$3.00$3.000——
2012-06-20$3.00$3.001,000——
2012-06-19$3.10$3.100——
2012-06-18$3.10$3.100——
2012-06-15$3.10$3.100——
2012-06-14$3.10$3.100——
2012-06-13$3.10$3.100——
2012-06-12$3.10$3.100——
2012-06-11$3.10$3.100——
2012-06-08$3.10$3.100——
2012-06-07$3.10$3.10100——
2012-06-06$3.50$3.501,200——
2012-06-05$2.40$2.400——
2012-06-04$2.40$2.400——
2012-06-01$2.40$2.401,800——
2012-05-31$2.00$2.000——
2012-05-30$2.00$2.000——
2012-05-29$2.00$2.000——
2012-05-25$2.00$2.00390——
2012-05-24$2.50$2.503,070——
2012-05-23$2.20$2.2020——
2012-05-22$1.70$1.700——
2012-05-21$1.70$1.700——
2012-05-18$1.70$1.700——
2012-05-17$1.70$1.70270——
2012-05-16$2.50$2.500——
2012-05-15$2.50$2.500——
2012-05-14$2.50$2.50270——
2012-05-11$2.00$2.000——
2012-05-10$2.00$2.000——
2012-05-09$2.00$2.000——
2012-05-08$2.00$2.000——
2012-05-07$2.00$2.000——
2012-05-04$2.00$2.00700——
2012-05-03$2.00$2.000——
2012-05-02$2.00$2.000——
2012-05-01$2.00$2.000——
2012-04-30$2.00$2.00500——
2012-04-27$2.00$2.00920——
2012-04-26$2.50$2.500——
2012-04-25$2.50$2.5050——
2012-04-24$2.50$2.500——
2012-04-23$2.50$2.500——
2012-04-20$2.50$2.500——
2012-04-19$2.50$2.500——
2012-04-18$2.50$2.50700——
2012-04-17$2.50$2.50750——
2012-04-16$2.00$2.002,000——
2012-04-13$2.50$2.500——
2012-04-12$2.50$2.50800——
2012-04-11$2.50$2.500——
2012-04-10$2.50$2.50500——
2012-04-09$2.80$2.800——
2012-04-05$2.80$2.80170——
2012-04-04$3.00$3.000——
2012-04-03$3.00$3.000——
2012-04-02$3.00$3.000——
2012-03-30$3.00$3.001,440——
2012-03-29$2.80$2.800——
2012-03-28$2.80$2.803,010——
2012-03-27$2.60$2.60500——
2012-03-26$2.90$2.900——
2012-03-23$2.90$2.901,100——
2012-03-22$3.00$3.002,040——
2012-03-21$3.00$3.0020——
2012-03-20$2.70$2.700——
2012-03-19$2.70$2.70220——
2012-03-16$2.70$2.7050——
2012-03-15$2.70$2.7040——
2012-03-14$2.60$2.60500——
2012-03-13$3.00$3.00270——
2012-03-12$3.00$3.000——
2012-03-09$3.00$3.00250——
2012-03-08$3.00$3.001,840——
2012-03-07$3.00$3.007,520——
2012-03-06$2.00$2.003,850——
2012-03-05$1.90$1.902,170——
2012-03-02$3.50$3.500——
2012-03-01$3.50$3.500——
2012-02-29$3.50$3.500——
2012-02-28$3.50$3.500——
2012-02-27$3.50$3.500——
2012-02-24$3.50$3.503,050——
2012-02-23$3.10$3.1011,490——
2012-02-22$2.90$2.901,850——
2012-02-21$3.00$3.007,080——
2012-02-17$2.40$2.40200——
2012-02-16$2.20$2.2013,250——
2012-02-15$3.00$3.000——
2012-02-14$3.00$3.000——
2012-02-13$3.00$3.009,940——
2012-02-10$3.00$3.007,300——
2012-02-09$3.00$3.0013,700——
2012-02-08$3.50$3.500——
2012-02-07$3.50$3.500——
2012-02-06$3.50$3.50500——
2012-02-03$3.50$3.502,070——
2012-02-02$3.50$3.50500——
2012-02-01$3.90$3.90800——
2012-01-31$3.90$3.901,500——
2012-01-30$3.90$3.900——
2012-01-27$3.90$3.900——
2012-01-26$3.90$3.901,000——
2012-01-25$3.90$3.90850——
2012-01-24$3.90$3.909,650——
2012-01-23$3.80$3.804,420——
2012-01-20$3.50$3.500——
2012-01-19$3.50$3.500——
2012-01-18$3.50$3.501,900——
2012-01-17$3.00$3.001,100——
2012-01-13$3.00$3.000——
2012-01-12$3.00$3.002,000——
2012-01-11$3.00$3.005,480——
2012-01-10$1.70$1.703,150——
2012-01-09$1.80$1.80900——
2012-01-06$1.50$1.501,000——
2012-01-05$1.30$1.30100——
2012-01-04$1.30$1.300——
2012-01-03$1.30$1.301,110——