Byrna Technologies (BYRN) Stock Chart & Stock Price History $29.56 +1.11 (+3.90%) (As of 12/20/2024 05:15 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Byrna Technologies Stock Price Performance 5 Day Performance+12.91%1 Month Performance+46.58%3 Month Performance+73.88%6 Month Performance+181.52%Year-To-Date Performance+362.60%1 Year Performance+322.29% 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 Genesis leading the smart algo revolution? (Ad)I’m revealing an exciting breakthrough that can help trade the markets unlike anything you’ve ever seen before… Because with my BRAND NEW smart algo you’ll always have a constant stream of alerts firing off in your back pocket to choose from. Here’s why: It does all the heavy lifting for you… automatically. Stock Ticker, Entry Price, Profit Target, Stop Loss, and even an Individual Chart!You’ll want to see what I’ve put on this page right here BYRN Stock Chart for Saturday, December, 21, 2024 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 Capitalization12/20/2024$28.45$29.56+3.90%$29.62$27.25718,856 shs$672.73 million12/19/2024$26.35$28.45+7.97%$29.72$26.96900,750 shs$647.47 million12/18/2024$27.42$26.35-3.90%$28.21$25.65710,618 shs$599.67 million12/17/2024$26.18$27.42+4.74%$27.49$25.70561,259 shs$624.08 million12/16/2024$24.67$26.18+6.12%$26.41$24.79629,032 shs$595.86 million12/13/2024$24.81$24.67-0.56%$25.77$24.00367,273 shs$561.49 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. 12/12/2024$24.17$24.81+2.65%$24.83$22.70504,161 shs$564.63 million12/11/2024$21.74$24.17+11.18%$25.49$21.881.45 million shs$550.06 million12/10/2024$18.92$21.74+14.90%$22.44$19.591.25 million shs$494.76 million12/09/2024$19.43$18.92-2.62%$20.15$18.24422,256 shs$430.62 million12/06/2024$18.49$19.43+5.08%$19.61$18.39327,507 shs$442.19 million12/05/2024$18.79$18.49-1.60%$19.11$18.40271,042 shs$420.83 million12/04/2024$19.15$18.79-1.88%$19.68$18.50240,418 shs$427.66 million12/03/2024$18.33$19.15+4.47%$19.35$18.20277,046 shs$435.85 million12/02/2024$19.33$18.33-5.17%$19.41$17.91520,253 shs$417.15 million11/29/2024$19.05$19.33+1.47%$19.86$19.08116,959 shs$439.95 million11/28/2024$19.05$19.05$20.20$18.69746,084 shs$433.58 million11/27/2024$20.02$19.05-4.85%$20.20$18.69746,084 shs$433.58 million11/26/2024$19.99$20.02+0.15%$21.19$19.83287,028 shs$455.66 million11/25/2024$21.31$19.99-6.19%$22.12$19.77724,940 shs$454.97 million11/22/2024$20.17$21.31+5.67%$21.83$19.82527,443 shs$485.02 million11/21/2024$19.34$20.17+4.28%$20.32$18.87419,973 shs$459.00 million11/20/2024$21.34$19.34-9.37%$21.42$17.831.07 million shs$440.14 million Related Companies Sunrun Stock Price Chart Plug Power Stock Price Chart NET Power Stock Price Chart Eos Energy Enterprises Stock Price Chart GrafTech International Stock Price Chart Ballard Power Systems Stock Price Chart Microvast Stock Price Chart FREYR Battery Stock Price Chart NOVONIX Stock Price Chart Solid Power 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 12/21/2024 by MarketBeat.com Staff From Our PartnersAmazon coin set to soar 25X – starting December 16th?This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...True Market Insiders | SponsoredDid You See Trump’s Bombshell Exec. Order 001?Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."Banyan Hill Publishing | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredTop Picks for Trump’s Pro-Crypto AmericaCoins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...Crypto 101 Media | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | 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.
Free BYRN Stock Alerts