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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.90$1.901,350——
2019-12-30$1.90$1.90280——
2019-12-27$1.90$1.901,910——
2019-12-26$2.00$2.001,060——
2019-12-24$1.80$1.80460——
2019-12-23$1.80$1.802,870——
2019-12-20$1.70$1.70130——
2019-12-19$1.80$1.8016,310——
2019-12-18$1.90$1.903,000——
2019-12-17$2.00$2.003,820——
2019-12-16$1.90$1.904,460——
2019-12-13$2.00$2.004,750——
2019-12-12$1.90$1.902,520——
2019-12-11$1.90$1.903,450——
2019-12-10$1.80$1.803,420——
2019-12-09$1.70$1.70900——
2019-12-06$1.40$1.4021,720——
2019-12-05$1.50$1.504,600——
2019-12-04$1.50$1.50230——
2019-12-03$1.50$1.50180——
2019-12-02$1.50$1.50520——
2019-11-29$1.40$1.40310——
2019-11-27$1.40$1.40710——
2019-11-26$1.40$1.404,020——
2019-11-25$1.40$1.403,940——
2019-11-22$1.40$1.4028,570——
2019-11-21$1.50$1.50130——
2019-11-20$1.50$1.50280——
2019-11-19$1.50$1.50450——
2019-11-18$1.50$1.507,450——
2019-11-15$1.40$1.409,740——
2019-11-14$1.50$1.50100——
2019-11-13$1.40$1.401,270——
2019-11-12$1.50$1.502,860——
2019-11-11$1.50$1.5015,760——
2019-11-08$1.60$1.605,890——
2019-11-07$1.50$1.501,740——
2019-11-06$1.50$1.50280——
2019-11-05$1.50$1.50120——
2019-11-04$1.50$1.50130——
2019-11-01$1.50$1.50100——
2019-10-31$1.50$1.501,920——
2019-10-30$1.50$1.50120——
2019-10-29$1.50$1.500——
2019-10-28$1.50$1.500——
2019-10-25$1.50$1.50140——
2019-10-24$1.50$1.50140——
2019-10-23$1.50$1.50140——
2019-10-22$1.50$1.50140——
2019-10-21$1.40$1.400——
2019-10-18$1.40$1.4036,750——
2019-10-17$1.40$1.40130——
2019-10-16$1.40$1.403,790——
2019-10-15$1.40$1.40130——
2019-10-14$1.50$1.500——
2019-10-11$1.50$1.50120——
2019-10-10$1.40$1.405,600——
2019-10-09$1.40$1.40110——
2019-10-08$1.50$1.500——
2019-10-07$1.50$1.503,000——
2019-10-04$1.50$1.50750——
2019-10-03$1.50$1.50100——
2019-10-02$1.50$1.50720——
2019-10-01$1.50$1.50160——
2019-09-30$1.50$1.50200——
2019-09-27$1.50$1.5010,590——
2019-09-26$1.50$1.50150——
2019-09-25$1.50$1.50370——
2019-09-24$1.50$1.504,330——
2019-09-23$1.40$1.40120——
2019-09-20$1.40$1.4015,630——
2019-09-19$1.50$1.50390——
2019-09-18$1.40$1.4040,710——
2019-09-17$1.40$1.4031,550——
2019-09-16$1.60$1.60300——
2019-09-13$1.60$1.603,240——
2019-09-12$1.60$1.6012,600——
2019-09-11$1.50$1.501,770——
2019-09-10$1.50$1.50200——
2019-09-09$1.40$1.40200——
2019-09-06$1.40$1.406,250——
2019-09-05$1.40$1.40100——
2019-09-04$1.40$1.40110——
2019-09-03$1.40$1.40450——
2019-08-30$1.40$1.4070——
2019-08-29$1.40$1.402,030——
2019-08-28$1.50$1.5050——
2019-08-27$1.50$1.500——
2019-08-26$1.50$1.5080——
2019-08-23$1.50$1.5010——
2019-08-22$1.50$1.5010——
2019-08-21$1.50$1.5060——
2019-08-20$1.50$1.50440——
2019-08-19$1.50$1.500——
2019-08-16$1.50$1.500——
2019-08-15$1.50$1.505,070——
2019-08-14$1.60$1.601,180——
2019-08-13$1.60$1.60340——
2019-08-12$1.60$1.601,730——
2019-08-09$1.60$1.60290——
2019-08-08$1.60$1.603,300——
2019-08-07$1.60$1.601,060——
2019-08-06$1.60$1.60250——
2019-08-05$1.60$1.6080——
2019-08-02$1.60$1.601,580——
2019-08-01$1.60$1.60100——
2019-07-31$1.60$1.60100——
2019-07-30$1.60$1.6080——
2019-07-29$1.60$1.60100——
2019-07-26$1.60$1.60500——
2019-07-25$1.60$1.60200——
2019-07-24$1.60$1.60260——
2019-07-23$1.60$1.601,500——
2019-07-22$1.60$1.604,730——
2019-07-19$1.60$1.60100——
2019-07-18$1.60$1.60540——
2019-07-17$1.60$1.601,070——
2019-07-16$1.70$1.707,800——
2019-07-15$1.60$1.60100——
2019-07-12$1.60$1.60120——
2019-07-11$1.60$1.60120——
2019-07-10$1.70$1.701,310——
2019-07-09$1.70$1.7060——
2019-07-08$1.70$1.7060——
2019-07-05$1.70$1.70270——
2019-07-03$1.70$1.70600——
2019-07-02$1.70$1.702,400——
2019-07-01$1.70$1.7060——
2019-06-28$1.70$1.70100——
2019-06-27$1.70$1.70120——
2019-06-26$1.70$1.7060——
2019-06-25$1.70$1.701,200——
2019-06-24$1.70$1.701,470——
2019-06-21$1.70$1.70100——
2019-06-20$1.70$1.70250——
2019-06-19$1.70$1.70250——
2019-06-18$1.70$1.702,560——
2019-06-17$1.70$1.700——
2019-06-14$1.70$1.704,190——
2019-06-13$1.80$1.802,810——
2019-06-12$1.80$1.8015,930——
2019-06-11$1.80$1.801,220——
2019-06-10$1.80$1.803,840——
2019-06-07$1.60$1.60810——
2019-06-06$1.60$1.6012,700——
2019-06-05$1.40$1.40310——
2019-06-04$1.50$1.500——
2019-06-03$1.50$1.5060——
2019-05-31$1.40$1.40250——
2019-05-30$1.40$1.40980——
2019-05-29$1.50$1.50150——
2019-05-28$1.50$1.5060——
2019-05-24$1.50$1.5060——
2019-05-23$1.50$1.5070——
2019-05-22$1.50$1.5060——
2019-05-21$1.50$1.50660——
2019-05-20$1.50$1.501,140——
2019-05-17$1.50$1.5060——
2019-05-16$1.50$1.50810——
2019-05-15$1.50$1.50230——
2019-05-14$1.50$1.50240——
2019-05-13$1.50$1.5050——
2019-05-10$1.50$1.5018,210——
2019-05-09$1.50$1.5060——
2019-05-08$1.50$1.5050——
2019-05-07$1.50$1.5050——
2019-05-06$1.50$1.50610——
2019-05-03$1.50$1.50100——
2019-05-02$1.50$1.5020,110——
2019-05-01$1.50$1.5050——
2019-04-30$1.50$1.50790——
2019-04-29$1.50$1.5050——
2019-04-26$1.50$1.50110——
2019-04-25$1.50$1.50160——
2019-04-24$1.50$1.501,230——
2019-04-23$1.50$1.5050——
2019-04-22$1.50$1.5050——
2019-04-18$1.50$1.5050——
2019-04-17$1.50$1.50300——
2019-04-16$1.50$1.5050——
2019-04-15$1.40$1.40550——
2019-04-12$1.50$1.5050——
2019-04-11$1.40$1.409,350——
2019-04-10$1.50$1.5050——
2019-04-09$1.30$1.30900——
2019-04-08$1.20$1.201,140——
2019-04-05$1.40$1.40500——
2019-04-04$1.50$1.5040——
2019-04-03$1.50$1.5040——
2019-04-02$1.50$1.5060——
2019-04-01$1.40$1.4090——
2019-03-29$1.50$1.5060——
2019-03-28$1.40$1.40290——
2019-03-27$1.40$1.40470——
2019-03-26$1.50$1.5060——
2019-03-25$1.50$1.5050——
2019-03-22$1.50$1.5050——
2019-03-21$1.50$1.5060——
2019-03-20$1.40$1.4030——
2019-03-19$1.50$1.5050——
2019-03-18$1.40$1.40440——
2019-03-15$1.40$1.40240——
2019-03-14$1.50$1.5060——
2019-03-13$1.40$1.40400——
2019-03-12$1.40$1.401,900——
2019-03-11$1.40$1.40350——
2019-03-08$1.40$1.4050——
2019-03-07$1.40$1.4060——
2019-03-06$1.40$1.401,070——
2019-03-05$1.40$1.4050——
2019-03-04$1.40$1.405,700——
2019-03-01$1.40$1.409,190——
2019-02-28$1.40$1.4050——
2019-02-27$1.50$1.5050——
2019-02-26$1.30$1.303,800——
2019-02-25$1.30$1.302,440——
2019-02-22$1.40$1.401,940——
2019-02-21$1.40$1.40650——
2019-02-20$1.40$1.40400——
2019-02-19$1.40$1.401,750——
2019-02-15$1.40$1.40130——
2019-02-14$1.40$1.402,550——
2019-02-13$1.50$1.5050——
2019-02-12$1.50$1.50460——
2019-02-11$1.50$1.5050——
2019-02-08$1.50$1.5050——
2019-02-07$1.40$1.40170——
2019-02-06$1.50$1.5050——
2019-02-05$1.40$1.402,630——
2019-02-04$1.50$1.5010——
2019-02-01$1.60$1.6050——
2019-01-31$1.50$1.501,100——
2019-01-30$1.50$1.500——
2019-01-29$1.50$1.5050——
2019-01-28$1.40$1.4050——
2019-01-25$1.50$1.502,650——
2019-01-24$1.50$1.5030——
2019-01-23$1.50$1.501,800——
2019-01-22$1.40$1.401,160——
2019-01-18$1.40$1.40110——
2019-01-17$1.40$1.40100——
2019-01-16$1.40$1.402,310——
2019-01-15$1.50$1.5020——
2019-01-14$1.50$1.5070——
2019-01-11$1.50$1.50150——
2019-01-10$1.50$1.5050——
2019-01-09$1.50$1.501,250——
2019-01-08$1.50$1.502,850——
2019-01-07$1.50$1.5050——
2019-01-04$1.50$1.50820——
2019-01-03$1.60$1.60140——
2019-01-02$1.50$1.500——