Free Trial

Byrna Technologies (BYRN) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free BYRN Stock Alerts
$11.71
-0.28 (-2.34%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Byrna Technologies Stock Price Performance

5 Day
Performance
-11.29%
1 Month
Performance
-8.16%
3 Month
Performance
+3.17%
6 Month
Performance
+129.61%
Year-To-Date
Performance
+83.26%
1 Year
Performance
+116.45%
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 Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

BYRN Stock Chart for Saturday, May, 18, 2024

BYRN Chart by TradingView

Byrna Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
03/07/2024$11.03$13.00
+17.86%		$14.27$11.44754,843 shs$286 million
03/06/2024$10.91$11.03
+1.10%		$11.28$10.80129,217 shs$242.66 million
03/05/2024$11.47$10.91
-4.88%		$11.59$10.64174,106 shs$240.02 million
03/04/2024$11.81$11.47
-2.88%		$11.78$10.52168,497 shs$252.34 million
03/01/2024$11.97$11.81
-1.34%		$12.12$11.40163,516 shs$259.82 million
02/29/2024$12.03$11.97
-0.50%		$12.14$11.85121,517 shs$263.36 million
02/28/2024$12.00$12.03
+0.25%		$12.17$11.8197,459 shs$264.66 million
02/27/2024$12.11$12.00
-0.91%		$12.14$11.51181,550 shs$264 million
02/26/2024$12.01$12.11
+0.83%		$12.23$11.8597,998 shs$266.42 million
02/23/2024$12.00$12.01
+0.08%		$12.24$11.61219,445 shs$264.22 million
02/22/2024$11.52$12.00
+4.17%		$12.00$11.46126,330 shs$264 million
02/21/2024$12.05$11.52
-4.40%		$12.08$11.01257,259 shs$253.44 million
02/20/2024$11.35$12.05
+6.17%		$12.32$11.00520,613 shs$265.10 million
02/19/2024$11.35$11.35$11.43$10.23320,700 shs$249.72 million

Related Companies:
This page (NASDAQ:BYRN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry