Byrna Technologies (BYRN) Stock Chart & Stock Price History $29.17 +0.38 (+1.33%) As of 11:14 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Byrna Technologies Stock Price Performance The Byrna Technologies (BYRN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 156.80%, with a year-to-date return of 1.26%. In the past month, the stock has increased 36.00%, reflecting recent market activity. As of the latest close, Byrna Technologies traded at $28.79 with a market cap of $652.58 million and volume of 460,445 shares. Receive BYRN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Byrna Technologies and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-6.95%1 Month Performance+36.00%3 Month Performance+47.71%Year-To-Date Performance+1.26%1 Year Performance+156.80% BYRN Stock Chart for Wednesday, June, 11, 2025 BYRN Chart by TradingView Byrna Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/10/2025$29.61$28.79-2.77%$30.39$27.83460,445 shs$652.58 million06/09/2025$31.35$29.61-5.55%$32.05$29.44570,632 shs$671.17 million06/06/2025$26.57$31.35+17.99%$33.05$28.212.03 million shs$710.61 million06/05/2025$26.47$26.57+0.38%$27.28$26.00352,869 shs$602.26 million06/04/2025$26.51$26.47-0.15%$26.58$25.44267,616 shs$600.00 million06/03/2025$27.30$26.51-2.89%$27.66$26.06368,504 shs$600.90 million06/02/2025$26.46$27.30+3.17%$27.43$26.24344,920 shs$618.81 million05/30/2025$26.36$26.46+0.38%$26.95$25.51349,761 shs$599.77 million05/29/2025$26.03$26.36+1.27%$26.48$25.61305,748 shs$597.50 million05/28/2025$25.69$26.03+1.32%$26.30$25.09360,522 shs$590.02 million Get the Latest News and Ratings for BYRN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Byrna Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/27/2025$23.85$25.69+7.71%$26.22$24.00472,467 shs$582.32 million05/26/2025$23.85$23.85$24.28$22.68429,022 shs$540.61 million05/23/2025$23.41$23.85+1.88%$24.28$22.68429,022 shs$540.61 million05/22/2025$23.85$23.41-1.84%$23.91$23.05330,568 shs$530.63 million05/21/2025$24.90$23.85-4.22%$24.99$23.71280,235 shs$540.61 million05/20/2025$25.61$24.90-2.77%$25.61$24.33372,325 shs$564.41 million05/19/2025$25.37$25.61+0.95%$25.71$24.50231,893 shs$580.50 million05/16/2025$25.53$25.37-0.63%$26.00$25.11230,498 shs$575.06 million05/15/2025$24.34$25.53+4.89%$25.62$23.89355,339 shs$578.69 million05/14/2025$24.66$24.34-1.30%$25.00$24.14325,037 shs$551.72 million05/13/2025$23.27$24.66+5.97%$25.00$23.27446,556 shs$558.97 million05/12/2025$21.45$23.27+8.48%$23.50$22.06439,442 shs$527.46 million Related Companies QuantumScape Stock Price Chart Atkore Stock Price Chart Sunrun Stock Price Chart Enovix Stock Price Chart Energizer Stock Price Chart Microvast Stock Price Chart Plug Power Stock Price Chart Eos Energy Enterprises Stock Price Chart Fluence Energy Stock Price Chart NET Power Stock Price Chart Receive BYRN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Byrna Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BYRN) was last updated on 6/11/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Byrna Technologies Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Byrna Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
