Byrna Technologies (BYRN) Stock Chart & Stock Price History $29.40 +0.16 (+0.55%) As of 01/17/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Byrna Technologies Stock Price Performance 5 Day Performance+6.60%1 Month Performance-0.54%3 Month Performance+77.00%6 Month Performance+206.25%Year-To-Date Performance+2.05%1 Year Performance+387.56% 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 Monday, January, 20, 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 Capitalization01/20/2025$29.40$29.40$30.45$29.20276,568 shs$669.14 million01/17/2025$29.24$29.40+0.55%$30.45$29.20276,568 shs$669.14 million01/16/2025$27.58$29.24+6.02%$29.76$27.95327,962 shs$665.50 million01/15/2025$27.10$27.58+1.77%$28.50$27.28260,048 shs$627.67 million01/14/2025$26.77$27.10+1.23%$28.68$26.68267,972 shs$616.74 million01/13/2025$26.87$26.77-0.37%$26.96$26.00264,248 shs$609.23 million01/10/2025$27.49$26.87-2.26%$27.49$26.55250,912 shs$611.51 million01/09/2025$27.49$27.49$27.66$25.87335,411 shs$625.62 million01/08/2025$27.04$27.49+1.66%$27.66$25.87335,411 shs$625.62 million01/07/2025$27.60$27.04-2.03%$27.93$26.41387,188 shs$615.38 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. 01/06/2025$30.01$27.60-8.03%$30.51$26.33906,082 shs$628.12 million01/03/2025$28.32$30.01+5.97%$30.46$28.36413,977 shs$682.97 million01/02/2025$28.81$28.32-1.70%$29.43$27.50408,686 shs$644.51 million01/01/2025$28.81$28.81$30.49$28.00821,821 shs$655.66 million12/31/2024$30.24$28.81-4.73%$30.49$28.00821,821 shs$655.66 million12/30/2024$30.06$30.24+0.60%$30.35$28.63367,513 shs$688.20 million12/27/2024$31.14$30.06-3.47%$31.32$29.01531,164 shs$684.11 million12/26/2024$28.82$31.14+8.05%$31.32$28.63591,473 shs$708.68 million12/25/2024$28.82$28.82$30.01$28.30258,972 shs$655.89 million12/24/2024$29.20$28.82-1.30%$30.01$28.30258,972 shs$655.89 million12/23/2024$29.56$29.20-1.22%$29.98$28.51518,448 shs$664.53 million12/20/2024$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 million Related Companies Sunrun Stock Price Chart NET Power Stock Price Chart Enovix Stock Price Chart Rice Acquisition Corp. II Stock Price Chart Eos Energy Enterprises Stock Price Chart Microvast Stock Price Chart Ballard Power Systems Stock Price Chart GrafTech International 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 1/20/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredMust-See: 5-Second Trump PredictionPresident Trump's prediction is about to become a reality... Opening a rare window of opportunity for you t...InvestorPlace | SponsoredBill Gates’ is about to mint millionaires (again) with Stargate.This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredWarren Buffett Bets $40 Billion—You Can Get in for $20I call it "The Last Retirement Stock You'll Ever Need." Warren Buffett himself owns $40 billion of stock in...Behind the Markets | SponsoredKamala’s final humiliation The investments connected to Trump's second term in ways that almost nobody outside his inner circle is aware ...Porter & Company | 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 | 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.
