Byrna Technologies Inc (BYRN)
13.97
+0.29
(+2.12%)
USD |
NASDAQ |
May 06, 16:00
13.99
+0.02
(+0.14%)
After-Hours: 20:00
Byrna Technologies Price: 13.97 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 13.83 | 14.04 | 13.68 | 13.97 | 179652.0 |
May 03, 2024 | 13.55 | 13.86 | 13.48 | 13.68 | 204885.0 |
May 02, 2024 | 13.41 | 13.70 | 13.13 | 13.45 | 307293.0 |
May 01, 2024 | 12.31 | 13.58 | 12.26 | 13.23 | 384729.0 |
Apr 30, 2024 | 12.76 | 13.00 | 12.24 | 12.38 | 145441.0 |
Apr 29, 2024 | 13.70 | 13.94 | 12.55 | 12.88 | 252160.0 |
Apr 26, 2024 | 13.05 | 13.72 | 12.92 | 13.66 | 213558.0 |
Apr 25, 2024 | 12.66 | 13.14 | 12.66 | 13.05 | 132066.0 |
Apr 24, 2024 | 12.85 | 13.10 | 12.78 | 12.87 | 194371.0 |
Apr 23, 2024 | 12.48 | 13.12 | 12.48 | 12.94 | 220813.0 |
Apr 22, 2024 | 12.86 | 13.28 | 12.14 | 12.41 | 189234.0 |
Apr 19, 2024 | 12.89 | 13.05 | 12.51 | 12.84 | 208949.0 |
Apr 18, 2024 | 12.78 | 13.27 | 12.56 | 12.75 | 243586.0 |
Apr 17, 2024 | 13.12 | 13.24 | 12.62 | 12.80 | 232314.0 |
Apr 16, 2024 | 13.91 | 13.97 | 12.94 | 13.01 | 237000.0 |
Apr 15, 2024 | 14.73 | 14.99 | 14.03 | 14.17 | 279502.0 |
Apr 12, 2024 | 14.90 | 15.18 | 14.11 | 14.50 | 231202.0 |
Apr 11, 2024 | 14.73 | 14.90 | 14.43 | 14.86 | 261708.0 |
Apr 10, 2024 | 14.99 | 15.01 | 14.20 | 14.51 | 291560.0 |
Apr 09, 2024 | 15.34 | 15.34 | 14.62 | 14.99 | 380183.0 |
Apr 08, 2024 | 13.89 | 15.23 | 13.44 | 14.97 | 748744.0 |
Apr 05, 2024 | 14.94 | 15.24 | 12.50 | 13.21 | 1.150M |
Apr 04, 2024 | 13.11 | 14.03 | 13.11 | 13.76 | 378352.0 |
Apr 03, 2024 | 13.57 | 13.80 | 12.82 | 13.13 | 212286.0 |
Apr 02, 2024 | 14.46 | 14.58 | 13.56 | 13.67 | 211227.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.365
Minimum
Nov 25 2019
29.90
Maximum
Aug 26 2021
9.577
Average
8.26
Median
Mar 30 2022
Price Benchmarks
National Presto Industries Inc | 84.18 |
Axon Enterprise Inc | 327.85 |
Ault Alliance Inc | 0.3375 |
Omega Flex Inc | 66.91 |
Smith & Wesson Brands Inc | 16.88 |
Price Related Metrics
PS Ratio | 6.093 |
Price to Book Value | 7.368 |
Price to Free Cash Flow | 30.00 |
Earnings Yield | -2.00% |
Market Cap | 317.63M |