Free Trial

Byrna Technologies (BYRN) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free BYRN Stock Alerts
$13.51
-0.01 (-0.07%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Byrna Technologies Stock Price Performance

5 Day
Performance
-1.24%
1 Month
Performance
-6.89%
3 Month
Performance
+37.30%
6 Month
Performance
+175.15%
Year-To-Date
Performance
+111.42%
1 Year
Performance
+180.87%
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 Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

BYRN Stock Chart for Friday, May, 10, 2024

BYRN Chart by TradingView

Byrna Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NASDAQ:BYRN) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity