Free Trial

Byrna Technologies (BYRN) Stock Chart & Stock Price History

→ Collapse of the Petrodollar (From Colonial Metals) (Ad)
Free BYRN Stock Alerts
$11.06
-0.42 (-3.66%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Byrna Technologies Stock Price Performance

5 Day
Performance
+1.19%
1 Month
Performance
-18.13%
3 Month
Performance
-7.83%
6 Month
Performance
+93.70%
Year-To-Date
Performance
+73.08%
1 Year
Performance
+117.29%
Receive BYRN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Byrna Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
See His Breakdown of the Seven Stocks You Should Own Here.

BYRN Stock Chart for Sunday, June, 9, 2024

BYRN Chart by TradingView

Byrna Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$11.48$11.06
-3.66%		$11.72$10.9894,930 shs$251.50 million
06/06/2024$11.40$11.48
+0.70%		$12.22$11.18201,186 shs$261.06 million
06/05/2024$10.93$11.40
+4.30%		$12.35$11.36233,449 shs$259.19 million
06/04/2024$11.08$10.93
-1.35%		$11.07$10.73115,696 shs$248.55 million
06/03/2024$11.69$11.08
-5.22%		$11.72$10.93190,322 shs$251.96 million
05/31/2024$12.11$11.69
-3.47%		$12.24$11.53107,831 shs$265.78 million
05/30/2024$12.47$12.11
-2.89%		$12.66$12.11129,967 shs$275.38 million
05/29/2024$12.22$12.47
+2.05%		$12.55$11.88164,769 shs$283.57 million
05/28/2024$12.11$12.22
+0.91%		$12.31$11.79205,048 shs$277.88 million
05/27/2024$12.11$12.11$12.13$10.94389,000 shs$275.38 million
05/24/2024$10.99$12.11
+10.19%		$12.13$10.94389,084 shs$275.38 million
05/23/2024$10.98$10.99
+0.09%		$10.99$10.65133,055 shs$249.91 million
05/22/2024$11.17$10.98
-1.70%		$11.11$10.63161,386 shs$249.69 million
05/21/2024$11.45$11.17
-2.45%		$11.58$10.89193,794 shs$253.96 million
05/20/2024$11.71$11.45
-2.22%		$12.07$11.32216,252 shs$260.37 million
05/17/2024$11.99$11.71
-2.34%		$12.25$11.57130,542 shs$266.29 million
05/16/2024$12.50$11.99
-4.08%		$12.84$11.70170,965 shs$272.65 million
05/15/2024$12.98$12.50
-3.70%		$13.23$12.50137,639 shs$284.25 million
05/14/2024$13.20$12.98
-1.67%		$13.11$12.23307,264 shs$295.17 million
05/13/2024$13.41$13.20
-1.57%		$14.32$13.16639,883 shs$300.17 million
05/10/2024$13.51$13.41
-0.74%		$13.57$13.33133,992 shs$304.94 million
05/09/2024$13.52$13.51
-0.07%		$13.57$13.11150,013 shs$307.22 million
05/08/2024$13.56$13.52
-0.29%		$13.64$13.12203,125 shs$307.45 million
05/07/2024$13.95$13.56
-2.80%		$14.06$13.44168,015 shs$308.35 million
05/06/2024$13.68$13.95
+1.97%		$14.04$13.68185,594 shs$317.17 million
05/03/2024$13.45$13.68
+1.71%		$13.86$13.48204,414 shs$311.08 million
05/02/2024$13.23$13.45
+1.66%		$13.70$13.13307,281 shs$305.85 million
05/01/2024$12.38$13.23
+6.87%		$13.58$12.26384,720 shs$300.80 million
04/30/2024$12.88$12.38
-3.88%		$13.00$12.24145,441 shs$281.52 million
04/29/2024$13.67$12.88
-5.74%		$13.94$12.55252,158 shs$292.89 million
04/26/2024$13.05$13.67
+4.71%		$13.72$12.92213,555 shs$310.74 million
04/25/2024$12.87$13.05
+1.40%		$13.14$12.66132,043 shs$296.76 million
04/24/2024$12.94$12.87
-0.54%		$13.10$12.78194,371 shs$292.66 million
04/23/2024$12.41$12.94
+4.27%		$13.12$12.48220,813 shs$294.26 million
04/22/2024$12.84$12.41
-3.35%		$13.28$12.14189,234 shs$282.15 million
04/19/2024$12.75$12.84
+0.71%		$13.05$12.51208,909 shs$291.98 million
04/18/2024$12.80$12.75
-0.39%		$13.27$12.56243,586 shs$289.94 million
04/17/2024$13.01$12.80
-1.61%		$13.23$12.62232,214 shs$291.07 million
04/16/2024$14.17$13.01
-8.19%		$13.97$12.94236,795 shs$295.85 million
04/15/2024$14.50$14.17
-2.28%		$14.99$14.03278,534 shs$322.23 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/12/2024$14.86$14.50
-2.42%		$15.18$14.11231,202 shs$329.73 million
04/11/2024$14.51$14.86
+2.41%		$14.90$14.43261,674 shs$337.92 million
04/10/2024$14.99$14.51
-3.20%		$15.01$14.21289,655 shs$329.96 million
04/09/2024$14.97$14.99
+0.13%		$15.34$14.62380,136 shs$340.87 million
04/08/2024$13.21$14.97
+13.32%		$15.23$13.44748,742 shs$340.36 million
04/05/2024$13.76$13.21
-4.00%		$15.24$12.501.15 million shs$300.40 million
04/04/2024$13.13$13.76
+4.80%		$14.03$13.11373,339 shs$312.90 million
04/03/2024$13.67$13.13
-3.95%		$13.80$12.82212,282 shs$298.58 million
04/02/2024$14.60$13.67
-6.37%		$14.59$13.56211,190 shs$300.74 million
04/01/2024$13.93$14.60
+4.81%		$14.64$13.30320,629 shs$321.20 million
03/29/2024$13.93$13.93$14.35$13.76594,525 shs$306.46 million
03/28/2024$14.33$13.93
-2.79%		$14.35$13.76594,492 shs$306.46 million
03/27/2024$13.63$14.33
+5.14%		$14.34$13.52185,748 shs$315.26 million
03/26/2024$13.59$13.63
+0.29%		$14.19$13.51169,346 shs$299.86 million
03/25/2024$13.99$13.59
-2.86%		$14.18$13.44174,288 shs$298.98 million
03/22/2024$13.80$13.99
+1.38%		$14.44$13.75262,039 shs$307.78 million
03/21/2024$13.97$13.80
-1.22%		$14.23$13.43145,147 shs$303.60 million
03/20/2024$12.93$13.97
+8.04%		$14.20$13.00195,325 shs$307.34 million
03/19/2024$12.98$12.93
-0.39%		$13.24$12.68152,624 shs$284.49 million
03/18/2024$11.89$12.98
+9.17%		$13.00$11.75169,765 shs$285.56 million
03/15/2024$12.04$11.89
-1.25%		$12.44$11.62236,243 shs$261.58 million
03/14/2024$12.05$12.04
-0.08%		$12.16$11.7777,721 shs$264.90 million
03/13/2024$11.49$12.05
+4.87%		$12.27$11.34136,337 shs$265.10 million
03/12/2024$11.55$11.49
-0.52%		$11.63$10.58244,140 shs$252.78 million
03/11/2024$12.00$11.55
-3.75%		$12.64$11.17174,960 shs$254.10 million
03/08/2024$13.00$12.00
-7.69%		$13.34$11.53266,255 shs$264 million

Related Companies:
This page (NASDAQ:BYRN) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on...
Paradigm Press | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored