S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

Byrna Technologies (BYRN) Stock Chart & Stock Price History

$12.01
+0.01 (+0.08%)
(As of 02/23/2024 ET)

Byrna Technologies Stock Price Performance

5 Day
Performance
+5.81%
1 Month
Performance
+77.66%
3 Month
Performance
+124.49%
6 Month
Performance
+237.36%
Year-To-Date
Performance
+87.95%
1 Year
Performance
+45.93%
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


BYRN Stock Chart for Friday, February, 23, 2024

Byrna Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/16/2024$11.24$11.35
+0.98%
$11.43$10.23320,688 shs$249.47 million
02/15/2024$10.03$11.24
+12.06%
$11.48$10.07351,712 shs$247.02 million
02/14/2024$9.87$10.03
+1.62%
$10.13$8.00250,931 shs$220.46 million
02/13/2024$9.94$9.87
-0.70%
$10.01$9.62160,124 shs$216.94 million
02/12/2024$9.84$9.94
+1.02%
$10.09$9.19229,858 shs$218.48 million
02/09/2024$8.89$9.84
+10.69%
$10.00$8.94227,282 shs$216.28 million
02/08/2024$8.22$8.89
+8.15%
$8.95$8.00264,493 shs$195.40 million
02/07/2024$8.21$8.22
+0.12%
$8.30$8.05103,048 shs$180.68 million
02/06/2024$7.88$8.21
+4.19%
$8.35$7.8181,513 shs$180.46 million
02/05/2024$8.39$7.88
-6.08%
$8.38$7.5993,575 shs$173.20 million
02/02/2024$8.17$8.39
+2.69%
$8.39$7.77145,775 shs$184.41 million
02/01/2024$7.02$8.17
+16.38%
$8.17$6.91216,890 shs$179.58 million
01/31/2024$6.60$7.02
+6.36%
$7.20$6.56134,981 shs$154.28 million
01/30/2024$6.50$6.60
+1.54%
$6.72$6.4326,155 shs$145.07 million
01/29/2024$6.89$6.50
-5.66%
$6.91$6.1967,364 shs$142.87 million
01/26/2024$7.10$6.89
-2.96%
$7.15$6.7561,791 shs$151.42 million
01/25/2024$6.87$7.10
+3.35%
$7.10$6.68131,019 shs$156.06 million
01/24/2024$6.76$6.87
+1.63%
$6.95$6.70138,008 shs$151.00 million
01/23/2024$6.45$6.76
+4.81%
$6.83$6.3485,639 shs$148.59 million
01/22/2024$6.03$6.45
+6.97%
$6.45$6.06204,379 shs$141.77 million
01/19/2024$5.99$6.03
+0.67%
$6.15$5.81116,011 shs$132.54 million
01/18/2024$5.74$5.99
+4.36%
$6.08$5.8160,475 shs$131.66 million
01/17/2024$6.03$5.74
-4.81%
$6.07$5.7459,195 shs$126.17 million
01/16/2024$5.90$6.03
+2.20%
$6.38$5.8661,115 shs$132.52 million
01/15/2024$5.90$5.90$6.06$5.5950,600 shs$129.68 million
01/12/2024$5.58$5.90
+5.73%
$6.06$5.5950,649 shs$129.68 million
01/11/2024$5.57$5.58
+0.18%
$5.65$5.3658,370 shs$122.63 million
01/10/2024$5.76$5.57
-3.30%
$5.84$5.5228,902 shs$122.43 million
01/09/2024$6.04$5.76
-4.64%
$6.11$5.4375,084 shs$126.61 million
01/08/2024$5.80$6.04
+4.14%
$6.18$5.7236,700 shs$132.76 million
01/05/2024$6.28$5.80
-7.64%
$6.41$5.7534,312 shs$127.47 million
01/04/2024$6.08$6.28
+3.29%
$6.61$6.0161,027 shs$138.03 million
01/03/2024$5.73$6.08
+6.11%
$6.18$5.6156,109 shs$133.64 million
01/02/2024$6.39$5.73
-10.33%
$6.40$5.60134,172 shs$125.95 million
01/01/2024$6.39$6.39$6.79$6.2575,500 shs$140.45 million
12/29/2023$6.51$6.39
-1.84%
$6.79$6.2575,505 shs$140.45 million
12/28/2023$6.36$6.51
+2.36%
$6.61$6.1583,466 shs$143.09 million
12/27/2023$6.50$6.36
-2.15%
$6.54$6.3657,338 shs$139.79 million
12/26/2023$6.89$6.50
-5.66%
$6.97$6.3163,075 shs$142.87 million
12/25/2023$6.89$6.89$7.19$6.62101,900 shs$151.42 million
12/22/2023$7.00$6.89
-1.57%
$7.19$6.62101,969 shs$151.44 million
12/21/2023$6.72$7.00
+4.17%
$7.25$6.81134,332 shs$153.86 million
12/20/2023$6.14$6.72
+9.45%
$6.80$6.16191,737 shs$147.71 million
12/19/2023$5.81$6.14
+5.68%
$6.44$5.99158,792 shs$134.96 million
12/18/2023$5.59$5.81
+3.94%
$6.11$5.5794,846 shs$127.70 million
12/15/2023$5.55$5.59
+0.72%
$5.79$5.4873,226 shs$122.85 million
12/14/2023$5.42$5.55
+2.40%
$5.79$5.4347,013 shs$121.99 million
12/13/2023$5.15$5.42
+5.24%
$5.48$5.1243,059 shs$119.13 million
12/12/2023$5.21$5.15
-1.15%
$5.20$5.1134,594 shs$113.20 million
12/11/2023$5.71$5.21
-8.76%
$5.70$5.1696,024 shs$114.52 million
12/08/2023$5.94$5.71
-3.87%
$6.00$5.6148,668 shs$125.49 million
12/07/2023$6.05$5.94
-1.82%
$6.06$5.8458,815 shs$130.54 million
12/06/2023$6.03$6.05
+0.33%
$6.20$5.9549,332 shs$132.96 million
12/05/2023$6.01$6.03
+0.33%
$6.20$5.9259,265 shs$132.54 million
12/04/2023$6.04$6.01
-0.50%
$6.10$5.9462,533 shs$132.10 million
12/01/2023$5.85$6.04
+3.25%
$6.09$5.7855,937 shs$132.76 million
11/30/2023$5.88$5.85
-0.51%
$6.09$5.7960,564 shs$128.57 million
11/29/2023$5.86$5.88
+0.34%
$6.00$5.8542,080 shs$129.24 million
11/28/2023$5.80$5.86
+1.03%
$6.21$5.81119,506 shs$128.80 million
11/27/2023$5.51$5.80
+5.26%
$5.81$5.4468,840 shs$127.48 million
11/24/2023$5.35$5.51
+2.99%
$5.65$5.2929,695 shs$121.11 million
11/23/2023$5.35$5.35$5.54$5.2573,948 shs$117.59 million
11/22/2023$5.40$5.35
-0.93%
$5.54$5.2573,948 shs$117.59 million

This page (NASDAQ:BYRN) was last updated on 2/23/2024 by MarketBeat.com Staff