Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Byrna Technologies (BYRN) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free BYRN Stock Alerts
$11.71
-0.28 (-2.34%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Byrna Technologies Stock Price Performance

5 Day
Performance
-9.78%
1 Month
Performance
-8.80%
3 Month
Performance
+3.17%
6 Month
Performance
+129.61%
Year-To-Date
Performance
+83.26%
1 Year
Performance
+124.33%
Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

BYRN Stock Chart for Monday, May, 20, 2024

BYRN Chart by TradingView

Byrna Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
04/25/2024$12.87$13.05
+1.40%		$13.14$12.66132,043 shs$296.76 million
04/24/2024$12.94$12.87
-0.54%		$13.10$12.78194,371 shs$292.66 million
04/23/2024$12.41$12.94
+4.27%		$13.12$12.48220,813 shs$294.26 million
04/22/2024$12.84$12.41
-3.35%		$13.28$12.14189,234 shs$282.15 million
04/19/2024$12.75$12.84
+0.71%		$13.05$12.51208,909 shs$291.98 million
04/18/2024$12.80$12.75
-0.39%		$13.27$12.56243,586 shs$289.94 million
04/17/2024$13.01$12.80
-1.61%		$13.23$12.62232,214 shs$291.07 million
04/16/2024$14.17$13.01
-8.19%		$13.97$12.94236,795 shs$295.85 million
04/15/2024$14.50$14.17
-2.28%		$14.99$14.03278,534 shs$322.23 million
04/12/2024$14.86$14.50
-2.42%		$15.18$14.11231,202 shs$329.73 million
04/11/2024$14.51$14.86
+2.41%		$14.90$14.43261,674 shs$337.92 million
04/10/2024$14.99$14.51
-3.20%		$15.01$14.21289,655 shs$329.96 million
04/09/2024$14.97$14.99
+0.13%		$15.34$14.62380,136 shs$340.87 million
04/08/2024$13.21$14.97
+13.32%		$15.23$13.44748,742 shs$340.36 million
04/05/2024$13.76$13.21
-4.00%		$15.24$12.501.15 million shs$300.40 million
04/04/2024$13.13$13.76
+4.80%		$14.03$13.11373,339 shs$312.90 million
04/03/2024$13.67$13.13
-3.95%		$13.80$12.82212,282 shs$298.58 million
04/02/2024$14.60$13.67
-6.37%		$14.59$13.56211,190 shs$300.74 million
04/01/2024$13.93$14.60
+4.81%		$14.64$13.30320,629 shs$321.20 million
03/29/2024$13.93$13.93$14.35$13.76594,525 shs$306.46 million
03/28/2024$14.33$13.93
-2.79%		$14.35$13.76594,492 shs$306.46 million
03/27/2024$13.63$14.33
+5.14%		$14.34$13.52185,748 shs$315.26 million
03/26/2024$13.59$13.63
+0.29%		$14.19$13.51169,346 shs$299.86 million
03/25/2024$13.99$13.59
-2.86%		$14.18$13.44174,288 shs$298.98 million
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
03/22/2024$13.80$13.99
+1.38%		$14.44$13.75262,039 shs$307.78 million
03/21/2024$13.97$13.80
-1.22%		$14.23$13.43145,147 shs$303.60 million
03/20/2024$12.93$13.97
+8.04%		$14.20$13.00195,325 shs$307.34 million
03/19/2024$12.98$12.93
-0.39%		$13.24$12.68152,624 shs$284.49 million
03/18/2024$11.89$12.98
+9.17%		$13.00$11.75169,765 shs$285.56 million
03/15/2024$12.04$11.89
-1.25%		$12.44$11.62236,243 shs$261.58 million
03/14/2024$12.05$12.04
-0.08%		$12.16$11.7777,721 shs$264.90 million
03/13/2024$11.49$12.05
+4.87%		$12.27$11.34136,337 shs$265.10 million
03/12/2024$11.55$11.49
-0.52%		$11.63$10.58244,140 shs$252.78 million
03/11/2024$12.00$11.55
-3.75%		$12.64$11.17174,960 shs$254.10 million
03/08/2024$13.00$12.00
-7.69%		$13.34$11.53266,255 shs$264 million
03/07/2024$11.03$13.00
+17.86%		$14.27$11.44754,843 shs$286 million
03/06/2024$10.91$11.03
+1.10%		$11.28$10.80129,217 shs$242.66 million
03/05/2024$11.47$10.91
-4.88%		$11.59$10.64174,106 shs$240.02 million
03/04/2024$11.81$11.47
-2.88%		$11.78$10.52168,497 shs$252.34 million
03/01/2024$11.97$11.81
-1.34%		$12.12$11.40163,516 shs$259.82 million
02/29/2024$12.03$11.97
-0.50%		$12.14$11.85121,517 shs$263.36 million
02/28/2024$12.00$12.03
+0.25%		$12.17$11.8197,459 shs$264.66 million
02/27/2024$12.11$12.00
-0.91%		$12.14$11.51181,550 shs$264 million
02/26/2024$12.01$12.11
+0.83%		$12.23$11.8597,998 shs$266.42 million
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

Related Companies:
This page (NASDAQ:BYRN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders