Byrna Technologies (BYRN) Stock Chart & Stock Price History $22.76 +0.37 (+1.65%) As of 11:21 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 5 Day Performance-3.37%1 Month Performance+33.99%3 Month Performance-17.20%6 Month Performance+52.52%Year-To-Date Performance-22.28%1 Year Performance+69.24% 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 BYRN Stock Chart for Thursday, May, 1, 2025 BYRN Chart by TradingView Byrna Technologies Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2025$22.53$22.39-0.62%$22.50$20.70370,549 shs$507.51 million04/29/2025$22.55$22.53-0.09%$22.89$22.05232,933 shs$510.69 million04/28/2025$23.17$22.55-2.68%$23.40$22.01339,115 shs$511.14 million04/25/2025$22.94$23.17+1.00%$23.30$22.48250,204 shs$525.19 million04/24/2025$22.25$22.94+3.10%$23.54$22.55551,810 shs$519.98 million04/23/2025$21.13$22.25+5.30%$22.75$21.70386,755 shs$504.34 million04/22/2025$20.16$21.13+4.81%$21.28$19.84430,280 shs$478.95 million04/21/2025$21.78$20.16-7.44%$21.97$19.70525,918 shs$456.97 million04/18/2025$21.78$21.78$21.97$20.85538,653 shs$493.69 million04/17/2025$21.34$21.78+2.06%$21.97$20.85538,653 shs$493.69 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. 04/16/2025$20.31$21.34+5.07%$21.60$19.65748,562 shs$483.71 million04/15/2025$20.43$20.31-0.59%$20.95$19.95649,006 shs$460.37 million04/14/2025$17.93$20.43+13.94%$20.85$18.201.37 million shs$463.09 million04/11/2025$18.08$17.93-0.83%$18.70$17.30793,249 shs$406.42 million04/10/2025$16.58$18.08+9.05%$18.69$15.831.97 million shs$409.82 million04/09/2025$15.07$16.58+10.02%$17.54$14.761.01 million shs$375.82 million04/09/2025$15.07$16.58+10.02%$17.54$14.761.01 million shs$375.82 million04/08/2025$15.55$15.07-3.09%$16.94$14.93633,155 shs$341.59 million04/08/2025$15.55$15.07-3.09%$16.94$14.93633,155 shs$341.59 million04/07/2025$14.96$15.55+3.94%$16.48$14.00699,321 shs$352.47 million04/04/2025$15.86$14.96-5.67%$15.05$13.68948,189 shs$338.80 million04/03/2025$17.15$15.86-7.52%$16.36$15.55513,256 shs$359.18 million04/02/2025$16.71$17.15+2.63%$17.61$16.22307,850 shs$388.40 million04/01/2025$16.84$16.71-0.77%$16.94$16.17425,822 shs$378.43 million03/31/2025$17.05$16.84-1.23%$17.32$16.331.47 million shs$381.38 million Related Companies Sunrun Stock Price Chart Enovix Stock Price Chart Eos Energy Enterprises Stock Price Chart Plug Power Stock Price Chart Microvast Stock Price Chart Fluence Energy Stock Price Chart NET Power Stock Price Chart Ballard Power Systems Stock Price Chart SES AI 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 5/1/2025 by MarketBeat.com Staff From Our PartnersHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredThis Is How Empires FallThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | SponsoredIs he more powerful than Trump? Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredTrump and Buffett Are Quietly Leading America’s Gold RevivalThe “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...Golden Portfolio | SponsoredThis isn’t a trade war. It’s worse…Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...Stansberry Research | SponsoredElon Musk’s next move from the Oval Office?No one is closer to President Trump than Tesla CEO Elon Musk. He's been dubbed Trump's "first buddy." Tr...Weiss Ratings | 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.
Buy BYRN Stock Free BYRN Stock Alerts