Free Trial
→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Buy BYRN with Qtrade  Free BYRN Stock Alerts

Byrna Technologies (BYRN) Stock Chart & Stock Price History

$9.75
+0.31 (+3.28%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Byrna Technologies Stock Price Performance

5 Day
Performance
-1.52%
1 Month
Performance
0.00%
3 Month
Performance
-28.65%
6 Month
Performance
+41.51%
Year-To-Date
Performance
+52.58%
1 Year
Performance
+151.94%
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 Stansberry Research
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all $20,000 of his wife's 401k into shares of just ONE stock. Everyone on Wall Street said he was crazy. But a year later, that $20,000 in his wife's account was worth $120,000. Today, he says: "If you thought the dot-com mania was intense, what's about to happen in the coming weeks could be even crazier and could open up a new window of opportunity for 500%-plus gains."
Click here now to watch this exclusive interview

BYRN Stock Chart for Saturday, July, 27, 2024

BYRN Chart by TradingView

Byrna Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$9.44$9.75
+3.28%		$9.93$9.54200,833 shs$215.02 million
07/25/2024$9.51$9.44
-0.74%		$9.63$9.20137,395 shs$215.04 million
07/24/2024$9.75$9.51
-2.46%		$9.98$9.43123,286 shs$216.64 million
07/23/2024$9.90$9.75
-1.52%		$9.98$9.72230,631 shs$222.11 million
07/22/2024$9.60$9.90
+3.13%		$10.14$9.50167,239 shs$225.52 million
07/19/2024$9.77$9.60
-1.74%		$9.83$9.44149,172 shs$218.69 million
07/18/2024$10.03$9.77
-2.59%		$10.10$9.66172,659 shs$222.56 million
07/17/2024$10.54$10.03
-4.84%		$10.51$9.97150,501 shs$228.48 million
07/16/2024$10.45$10.54
+0.86%		$11.12$10.45293,554 shs$240.10 million
07/15/2024$10.03$10.45
+4.19%		$10.75$10.04277,164 shs$238.05 million
07/12/2024$9.96$10.03
+0.70%		$10.40$9.70243,681 shs$228.45 million
07/11/2024$9.25$9.96
+7.68%		$9.96$9.36363,797 shs$226.49 million
07/10/2024$9.98$9.25
-7.31%		$10.16$8.85489,296 shs$210.35 million
07/09/2024$10.31$9.98
-3.20%		$12.00$9.911.32 million shs$226.95 million
07/08/2024$10.19$10.31
+1.18%		$10.65$10.12469,876 shs$234.45 million
07/05/2024$9.86$10.19
+3.35%		$10.26$9.85288,802 shs$231.72 million
07/04/2024$9.86$9.86$10.16$9.71156,934 shs$224.22 million
07/03/2024$9.78$9.86
+0.82%		$10.16$9.71156,934 shs$224.18 million
07/02/2024$9.50$9.78
+2.95%		$9.85$9.34196,131 shs$222.40 million
07/01/2024$9.98$9.50
-4.81%		$10.12$9.28318,770 shs$216.03 million
06/28/2024$9.75$9.98
+2.36%		$10.45$9.762.61 million shs$226.95 million
06/27/2024$10.02$9.75
-2.69%		$10.19$9.46341,764 shs$221.72 million
06/26/2024$9.32$10.02
+7.51%		$10.07$9.10249,137 shs$227.86 million
06/25/2024$9.67$9.32
-3.62%		$9.70$9.28231,600 shs$211.94 million
06/24/2024$10.50$9.67
-7.90%		$10.46$9.60243,837 shs$219.86 million
06/21/2024$10.26$10.50
+2.39%		$10.54$10.02116,514 shs$238.77 million
06/20/2024$10.57$10.26
-2.98%		$10.76$10.18168,558 shs$233.20 million
06/19/2024$10.57$10.57$10.95$10.34140,959 shs$240.32 million
06/18/2024$10.69$10.57
-1.12%		$10.95$10.34140,959 shs$240.36 million
06/17/2024$10.96$10.69
-2.46%		$11.22$10.60125,793 shs$243.09 million
06/14/2024$10.93$10.96
+0.27%		$11.00$10.6186,806 shs$249.23 million
06/13/2024$11.58$10.93
-5.61%		$11.76$10.85157,920 shs$248.55 million
06/12/2024$11.36$11.58
+1.94%		$11.82$11.29193,235 shs$263.33 million
06/11/2024$11.35$11.36
+0.09%		$11.55$11.19193,293 shs$258.33 million
06/10/2024$11.06$11.35
+2.62%		$11.52$10.99158,385 shs$258.10 million
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
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
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

Related Companies:
This page (NASDAQ:BYRN) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored