12.80
price down icon1.61%   -0.21
after-market  After Hours:  13.00  0.20   +1.56%
loading

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 April 17, 2024, is $12.80.
  • Byrna Technologies Inc all-time high stock price is $30.55, occurred on August 26, 2021.
  • 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 484.47% to $12.80 now.
  • The 52-week high stock price for BYRN is $15.34, representing a 19.84% increase from the current share price, occurred on April 09, 2024.
  • The 52-week low stock price for BYRN is $2.19, indicating a -82.89% decrease from the current share price, occurred on September 29, 2023.
  • The closing price of Byrna Technologies Inc (BYRN) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $13.23 $12.62 $0.615 232,214.0 -1.61%
Apr 16, 2024 $13.97 $12.94 $1.03 236,895.0 -8.19%
Apr 15, 2024 $14.99 $14.03 $0.96 278,534.0 -2.28%
Apr 12, 2024 $15.18 $14.11 $1.07 231,202.0 -2.42%
Apr 11, 2024 $14.90 $14.43 $0.4701 261,674.0 +2.41%
Apr 10, 2024 $15.01 $14.20 $0.81 289,655.0 -3.20%
Apr 09, 2024 $15.34 $14.62 $0.72 380,136.0 +0.20%
Apr 08, 2024 $15.23 $13.44 $1.79 721,528.0 +13.25%
Apr 05, 2024 $15.24 $12.50 $2.74 1,148,077.0 -4.00%
Apr 04, 2024 $14.03 $13.11 $0.92 366,419.0 +4.80%
Apr 03, 2024 $13.80 $12.82 $0.9799 211,901.0 -3.95%
Apr 02, 2024 $14.59 $13.56 $1.03 211,190.0 -6.37%
Apr 01, 2024 $14.64 $13.30 $1.34 321,329.0 +4.81%
Mar 28, 2024 $14.35 $13.76 $0.595 594,492.0 -2.79%
Mar 27, 2024 $14.34 $13.53 $0.815 185,748.0 +5.14%
Mar 26, 2024 $14.19 $13.51 $0.68 169,346.0 +0.29%
Mar 25, 2024 $14.18 $13.44 $0.74 174,288.0 -2.86%
Mar 22, 2024 $14.44 $13.74 $0.695 262,039.0 +1.38%
Mar 21, 2024 $14.23 $13.43 $0.80 145,163.0 -1.22%
Mar 20, 2024 $14.20 $13.00 $1.20 195,325.0 +8.04%
Mar 19, 2024 $13.25 $12.68 $0.57 152,624.0 -0.39%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $15.34 $12.50 $2.84 5,122,968.0 -8.11%
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%

Byrna Technologies Inc Stock (BYRN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $9.08 $7.61 $1.47 1,236,903.0 -9.47%
Nov, 2022 $8.66 $6.66 $2.00 1,336,832.0 +22.49%
Oct, 2022 $7.70 $4.60 $3.10 2,217,723.0 +50.43%
Sep, 2022 $9.09 $4.50 $4.59 1,999,904.0 -47.37%
Aug, 2022 $9.49 $8.09 $1.40 1,671,724.0 +9.04%
Jul, 2022 $9.41 $7.46 $1.95 2,615,783.0 -4.66%
Jun, 2022 $9.88 $7.69 $2.19 6,183,184.0 +6.58%
May, 2022 $8.52 $5.89 $2.63 4,463,879.0 +36.15%
Apr, 2022 $9.21 $5.89 $3.32 3,045,087.0 -27.54%
Mar, 2022 $10.27 $8.09 $2.18 4,618,679.0 -18.38%
Feb, 2022 $11.56 $7.86 $3.71 4,687,587.0 -8.25%
Jan, 2022 $13.81 $9.65 $4.16 2,725,180.0 -18.28%
$299.82
price down icon 0.16%
aerospace_defense HWM
$63.46
price down icon 0.87%
aerospace_defense HEI
$197.55
price down icon 0.40%
aerospace_defense LHX
$201.40
price up icon 0.53%
aerospace_defense NOC
$452.05
price up icon 0.38%
aerospace_defense TDG
$1,225.70
price up icon 0.21%
Cap:     |  Volume (24h):