Get the Stockscreener App
29.64
7.71%
2.14
After Hours:
29.99
0.35
+1.18%
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 February 07, 2025, is $29.64.
- Byrna Technologies Inc all-time high stock price is $32.58, occurred on January 30, 2025.
- 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 1,253% to $29.64 now.
- The 52-week high stock price for BYRN is $32.58, representing a 9.92% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for BYRN is $7.79, indicating a -73.72% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $31.50 | $26.00 | $5.50 | 1,223,681.0 | +7.78% |
| Feb 06, 2025 | $28.95 | $26.51 | $2.43 | 1,029,156.0 | +3.81% |
| Feb 05, 2025 | $27.25 | $26.32 | $0.93 | 357,407.0 | +0.30% |
| Feb 04, 2025 | $26.71 | $25.59 | $1.12 | 446,387.0 | +0.99% |
| Feb 03, 2025 | $27.50 | $25.58 | $1.92 | 749,279.0 | -3.29% |
| Jan 31, 2025 | $31.11 | $27.00 | $4.11 | 607,105.0 | -11.89% |
| Jan 30, 2025 | $32.58 | $30.61 | $1.97 | 495,705.0 | -1.45% |
| Jan 29, 2025 | $31.73 | $30.52 | $1.21 | 238,164.0 | +0.97% |
| Jan 28, 2025 | $30.97 | $29.00 | $1.97 | 273,695.0 | +7.19% |
| Jan 27, 2025 | $30.54 | $27.60 | $2.94 | 441,134.0 | -6.47% |
| Jan 24, 2025 | $32.30 | $30.57 | $1.73 | 370,273.0 | -3.83% |
| Jan 23, 2025 | $32.00 | $30.13 | $1.87 | 572,337.0 | +2.78% |
| Jan 22, 2025 | $31.55 | $29.49 | $2.06 | 390,803.0 | +3.25% |
| Jan 21, 2025 | $31.50 | $29.85 | $1.65 | 548,029.0 | +2.52% |
| Jan 17, 2025 | $30.45 | $29.20 | $1.25 | 274,702.0 | +0.55% |
| Jan 16, 2025 | $29.76 | $27.95 | $1.81 | 325,272.0 | +6.02% |
| Jan 15, 2025 | $28.50 | $27.28 | $1.22 | 260,042.0 | +1.77% |
| Jan 14, 2025 | $28.68 | $26.68 | $2.00 | 266,575.0 | +1.23% |
| Jan 13, 2025 | $26.96 | $26.00 | $0.96 | 261,133.0 | -0.37% |
| Jan 10, 2025 | $27.49 | $26.55 | $0.94 | 249,184.0 | -2.26% |
| Jan 08, 2025 | $27.66 | $25.87 | $1.79 | 334,016.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $31.50 | $25.58 | $5.92 | 3,805,910.0 | +9.62% |
| Jan, 2025 | $32.58 | $25.87 | $6.71 | 8,012,754.0 | -6.14% |
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% |
0.30%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):