Byrna Technologies (BYRN) Stock Chart & Stock Price History $33.09 +1.46 (+4.62%) Closing price 07/3/2025 03:55 PM EasternExtended Trading$33.50 +0.41 (+1.24%) As of 07/3/2025 04:46 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 235.60%, with a year-to-date return of 14.86%. In the past month, the stock has increased 25.01%, reflecting recent market activity. As of the latest close, Byrna Technologies traded at $33.09 with a market cap of $750.48 million and volume of 360,208 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+4.81%1 Month Performance+25.01%3 Month Performance+121.19%Year-To-Date Performance+14.86%1 Year Performance+235.60% BYRN Stock Chart for Friday, July, 4, 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 Capitalization07/04/2025$33.09$33.09$33.44$31.90360,208 shs$750.42 million07/03/2025$31.63$33.09+4.62%$33.44$31.90360,208 shs$750.48 million07/02/2025$30.33$31.63+4.29%$31.80$29.75510,343 shs$717.37 million07/01/2025$30.88$30.33-1.78%$31.44$30.05536,291 shs$687.88 million06/30/2025$31.57$30.88-2.19%$32.50$30.76814,739 shs$700.36 million06/27/2025$30.93$31.57+2.07%$32.00$29.51648,719 shs$716.01 million06/26/2025$30.63$30.93+0.98%$31.80$30.48383,368 shs$701.49 million06/25/2025$32.67$30.63-6.24%$32.91$30.47534,530 shs$694.63 million06/24/2025$31.67$32.67+3.16%$33.56$31.34638,528 shs$740.96 million06/23/2025$30.33$31.67+4.42%$31.93$29.82439,849 shs$718.28 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. 06/20/2025$30.95$30.33-2.00%$31.74$30.30482,214 shs$687.49 million06/19/2025$30.95$30.95$32.71$30.90327,788 shs$701.64 million06/18/2025$31.36$30.95-1.31%$32.71$30.90327,788 shs$701.64 million06/17/2025$31.44$31.36-0.25%$32.05$30.55378,619 shs$710.84 million06/16/2025$29.82$31.44+5.43%$31.96$30.63333,288 shs$712.65 million06/13/2025$31.57$29.82-5.54%$31.34$29.57403,248 shs$675.93 million06/12/2025$29.58$31.57+6.73%$31.61$28.75472,443 shs$715.60 million06/11/2025$28.79$29.58+2.74%$30.19$28.35532,567 shs$670.49 million06/10/2025$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 million Related Companies Atkore Stock Price Chart Enovix Stock Price Chart Sunrun Stock Price Chart Energizer Stock Price Chart Plug Power Stock Price Chart Microvast Stock Price Chart Fluence Energy Stock Price Chart Eos Energy Enterprises Stock Price Chart NET Power Stock Price Chart Amprius Technologies 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 7/4/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredElon’s RevengeElon Musk and President Trump's new feud is all over the news... But what no one has reported – yet – is th...Altimetry | SponsoredCollect $7k per month from Tesla’s SECRET dividendI just uncovered a strategy that could pay out up to $7,013 every month—without needing a traditional dividend...Investors Alley | 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 | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredGold: Now legal tender in many statesThe perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...Stansberry Research | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
Free BYRN Stock Alerts