Byrna Technologies, Inc. (BYRN)
3.62
+0.09
(+2.55%)
USD |
NASDAQ |
Sep 11, 16:00
3.62
0.00 (0.00%)
After-Hours: 20:00
Byrna Technologies Price : 3.62 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 3.56 | 3.75 | 3.54 | 3.62 | 439522.0 |
| Sep 10, 2026 | 3.56 | 3.62 | 3.51 | 3.53 | 173932.0 |
| Sep 09, 2026 | 3.60 | 3.645 | 3.55 | 3.585 | 173083.0 |
| Sep 08, 2026 | 3.70 | 3.73 | 3.563 | 3.63 | 424161.0 |
| Sep 04, 2026 | 3.51 | 3.82 | 3.475 | 3.68 | 1.147M |
| Sep 03, 2026 | 3.46 | 3.55 | 3.34 | 3.41 | 214069.0 |
| Sep 02, 2026 | 3.39 | 3.47 | 3.385 | 3.44 | 120656.0 |
| Sep 01, 2026 | 3.55 | 3.595 | 3.38 | 3.395 | 330354.0 |
| Aug 31, 2026 | 3.59 | 3.650 | 3.52 | 3.61 | 304854.0 |
| Aug 28, 2026 | 3.61 | 3.65 | 3.51 | 3.585 | 228821.0 |
| Aug 27, 2026 | 3.69 | 3.76 | 3.575 | 3.60 | 284455.0 |
| Aug 26, 2026 | 3.79 | 3.84 | 3.675 | 3.69 | 208292.0 |
| Aug 25, 2026 | 3.66 | 3.82 | 3.58 | 3.82 | 258624.0 |
| Aug 24, 2026 | 3.71 | 3.75 | 3.605 | 3.62 | 303033.0 |
| Aug 21, 2026 | 3.65 | 3.73 | 3.62 | 3.69 | 231091.0 |
| Aug 20, 2026 | 3.76 | 3.76 | 3.587 | 3.62 | 330127.0 |
| Aug 19, 2026 | 3.87 | 3.91 | 3.720 | 3.77 | 374177.0 |
| Aug 18, 2026 | 3.91 | 3.96 | 3.84 | 3.90 | 345621.0 |
| Aug 17, 2026 | 4.19 | 4.19 | 3.93 | 3.96 | 585555.0 |
| Aug 14, 2026 | 4.25 | 4.285 | 4.12 | 4.19 | 473297.0 |
| Aug 13, 2026 | 4.25 | 4.396 | 4.17 | 4.28 | 510728.0 |
| Aug 12, 2026 | 4.68 | 4.75 | 4.210 | 4.25 | 646016.0 |
| Aug 11, 2026 | 4.85 | 4.868 | 4.56 | 4.68 | 609468.0 |
| Aug 10, 2026 | 4.67 | 4.87 | 4.595 | 4.85 | 855929.0 |
| Aug 07, 2026 | 4.43 | 4.569 | 4.40 | 4.45 | 399862.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Axon Enterprise, Inc. | 479.34 |
| Cadre Holdings, Inc. | 28.58 |
| Moog, Inc. | 367.02 |
| National Presto Industries, Inc. | 154.28 |
| Safer Shot, Inc. | 0.0000 |
Price Related Metrics
| PS Ratio | 0.7868 |
| Price to Book Value | 1.442 |
| Earnings Yield | -4.93% |
| Market Cap | 82.15M |