Get the Stockscreener App
28.32
1.70%
-0.49
Pre-market:
28.30
-0.02
-0.07%
Byrna Technologies Inc Stock (BYRN) Price History
The historical daily chart and data for Byrna Technologies Inc stock (BYRN), show that the latest closing stock price as of January 02, 2025, is $28.32.
- Byrna Technologies Inc all-time high stock price is $31.32, occurred on December 26, 2024.
- The lowest Byrna Technologies Inc stock price recorded was $2.19 on September 29, 2023. Since then, Byrna Technologies Inc's stock price has risen over 1,193% to $28.32 now.
- The 52-week high stock price for BYRN is $31.32, representing a 10.59% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for BYRN is $5.36, indicating a -81.07% decrease from the current share price, occurred on January 11, 2024.
- The closing price of Byrna Technologies Inc (BYRN) stock in the beginning of 2024 was $13.55. The stock closed the year at $7.84, a loss of over -42.14% for the year.
The table below shows more information about BYRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2025 | $29.43 | $27.50 | $1.93 | 401,089.0 | -1.70% |
| Dec 31, 2024 | $30.49 | $28.00 | $2.49 | 810,370.0 | -4.73% |
| Dec 30, 2024 | $30.35 | $28.63 | $1.72 | 367,511.0 | +0.60% |
| Dec 27, 2024 | $31.32 | $29.01 | $2.31 | 530,763.0 | -3.47% |
| Dec 26, 2024 | $31.32 | $28.63 | $2.69 | 577,854.0 | +8.05% |
| Dec 24, 2024 | $30.01 | $28.30 | $1.71 | 258,972.0 | -1.30% |
| Dec 23, 2024 | $29.98 | $28.51 | $1.47 | 474,881.0 | -1.22% |
| Dec 20, 2024 | $29.62 | $27.25 | $2.37 | 702,174.0 | +3.90% |
| Dec 19, 2024 | $29.72 | $26.96 | $2.76 | 900,180.0 | +7.97% |
| Dec 18, 2024 | $28.21 | $25.65 | $2.56 | 707,277.0 | -3.90% |
| Dec 17, 2024 | $27.49 | $25.68 | $1.81 | 557,519.0 | +4.74% |
| Dec 16, 2024 | $26.41 | $24.79 | $1.62 | 666,790.0 | +6.12% |
| Dec 13, 2024 | $25.77 | $24.00 | $1.77 | 367,273.0 | -0.56% |
| Dec 12, 2024 | $24.83 | $22.70 | $2.12 | 498,485.0 | +2.65% |
| Dec 11, 2024 | $25.49 | $21.88 | $3.61 | 1,443,603.0 | +11.18% |
| Dec 10, 2024 | $22.44 | $19.59 | $2.85 | 1,260,681.0 | +14.90% |
| Dec 09, 2024 | $20.15 | $18.24 | $1.91 | 419,527.0 | -2.62% |
| Dec 06, 2024 | $19.61 | $18.39 | $1.22 | 327,070.0 | +5.08% |
| Dec 05, 2024 | $19.15 | $18.40 | $0.75 | 270,393.0 | -1.60% |
| Dec 04, 2024 | $19.68 | $18.50 | $1.18 | 236,757.0 | -1.88% |
Byrna Technologies Inc Stock (BYRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Byrna Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BYRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Byrna Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Byrna Technologies Inc Stock (BYRN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $29.43 | $27.50 | $1.93 | 802,178.0 | -1.70% |
Byrna Technologies Inc Stock (BYRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.32 | $17.91 | $13.41 | 11,361,469.0 | +56.44% |
| Nov, 2024 | $22.12 | $14.14 | $7.98 | 10,694,035.0 | +34.14% |
| Oct, 2024 | $19.42 | $13.10 | $6.32 | 14,107,002.0 | -15.09% |
| Sep, 2024 | $19.13 | $10.66 | $8.47 | 13,087,143.0 | +46.42% |
| Aug, 2024 | $11.79 | $7.79 | $4.00 | 3,838,968.0 | +23.56% |
| Jul, 2024 | $12.00 | $8.85 | $3.15 | 6,134,566.0 | -6.01% |
| Jun, 2024 | $12.35 | $9.10 | $3.25 | 5,841,850.0 | -14.63% |
| May, 2024 | $14.32 | $10.63 | $3.69 | 4,825,162.0 | -5.57% |
| Apr, 2024 | $15.34 | $12.14 | $3.20 | 6,690,813.0 | -11.13% |
| Mar, 2024 | $14.44 | $10.52 | $3.92 | 4,574,629.0 | +16.37% |
| Feb, 2024 | $12.32 | $6.92 | $5.41 | 4,111,242.0 | +70.51% |
| Jan, 2024 | $7.20 | $5.36 | $1.84 | 1,681,791.0 | +9.86% |
Byrna Technologies Inc Stock (BYRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.25 | $5.11 | $2.14 | 1,590,111.0 | +9.23% |
| Nov, 2023 | $6.21 | $4.18 | $2.03 | 1,295,406.0 | +33.87% |
| Oct, 2023 | $4.91 | $2.19 | $2.72 | 2,282,033.0 | +95.09% |
| Sep, 2023 | $3.93 | $2.19 | $1.74 | 1,249,811.0 | -35.07% |
| Aug, 2023 | $3.78 | $3.07 | $0.71 | 1,376,461.0 | -6.50% |
| Jul, 2023 | $5.37 | $3.45 | $1.92 | 3,635,685.0 | -26.35% |
| Jun, 2023 | $5.26 | $4.23 | $1.03 | 1,703,144.0 | +7.28% |
| May, 2023 | $5.65 | $4.59 | $1.06 | 1,559,051.0 | -10.54% |
| Apr, 2023 | $7.88 | $5.17 | $2.71 | 2,285,426.0 | -31.23% |
| Mar, 2023 | $9.36 | $7.48 | $1.88 | 1,471,406.0 | -8.22% |
| Feb, 2023 | $10.38 | $7.73 | $2.65 | 1,125,430.0 | -15.09% |
| Jan, 2023 | $10.13 | $7.77 | $2.36 | 968,928.0 | +24.23% |
1.39%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):