Byrna Technologies (BYRN) Price: 4.18

Byrna Technologies, Inc. (BYRN)

4.18 +0.01 (+0.24%) USD | NASDAQ | Nov 04, 14:39

Price Chart

Historical Price Data

View and export this data back to 2006. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 03, 2026	4.11	4.21	4.04	4.17	239638.0
Nov 02, 2026	4.33	4.33	4.11	4.12	209003.0
Oct 30, 2026	4.71	4.71	4.28	4.30	275343.0
Oct 29, 2026	4.65	4.79	4.60	4.76	199560.0
Oct 28, 2026	4.72	4.73	4.55	4.65	220634.0
Oct 27, 2026	4.76	4.80	4.67	4.73	211061.0
Oct 26, 2026	4.81	4.87	4.64	4.78	198689.0
Oct 23, 2026	4.78	4.855	4.600	4.82	374270.0
Oct 22, 2026	4.84	4.94	4.672	4.84	339546.0
Oct 21, 2026	4.93	4.96	4.808	4.85	225086.0
Oct 20, 2026	5.15	5.25	4.665	4.93	567061.0
Oct 19, 2026	5.04	5.245	4.797	5.17	1.189M
Oct 16, 2026	4.80	4.90	4.71	4.84	1.649M
Oct 15, 2026	4.66	5.04	4.54	4.78	787250.0
Oct 14, 2026	4.49	4.65	4.42	4.65	1.472M
Oct 13, 2026	4.47	4.65	4.362	4.55	863138.0
Oct 12, 2026	4.50	4.58	4.36	4.555	493973.0
Oct 09, 2026	4.70	4.70	4.101	4.52	851295.0
Oct 08, 2026	3.68	4.73	3.505	4.73	2.742M
Oct 07, 2026	3.69	4.08	3.64	4.05	863235.0
Oct 06, 2026	3.64	3.715	3.62	3.69	239921.0
Oct 05, 2026	3.51	3.71	3.423	3.63	676548.0
Oct 02, 2026	3.54	3.60	3.45	3.48	357417.0
Oct 01, 2026	3.31	3.585	3.31	3.48	337639.0
Sep 30, 2026	3.33	3.375	3.26	3.265	164477.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks