Byrna Technologies, Inc. (BYRN)
4.82
-0.02
(-0.41%)
USD |
NASDAQ |
Oct 23, 16:00
4.79
-0.03
(-0.62%)
After-Hours: 20:00
Byrna Technologies Price : 4.82 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 29, 2026 | 3.37 | 3.46 | 3.315 | 3.33 | 189935.0 |
| Sep 28, 2026 | 3.49 | 3.52 | 3.37 | 3.37 | 201392.0 |
| Sep 25, 2026 | 3.52 | 3.57 | 3.43 | 3.49 | 450042.0 |
| Sep 24, 2026 | 3.57 | 3.66 | 3.52 | 3.62 | 184858.0 |
| Sep 23, 2026 | 3.45 | 3.63 | 3.39 | 3.62 | 333862.0 |
| Sep 22, 2026 | 3.59 | 3.59 | 3.42 | 3.47 | 242043.0 |
| Sep 21, 2026 | 3.87 | 3.87 | 3.40 | 3.52 | 490414.0 |
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. | 420.37 |
| Cadre Holdings, Inc. | 29.99 |
| Moog, Inc. | 341.34 |
| National Presto Industries, Inc. | 148.93 |
| Safer Shot, Inc. | 0.0000 |
Price Related Metrics
| PS Ratio | 1.174 |
| Price to Book Value | 2.047 |
| Price to Free Cash Flow | 32.84 |
| Earnings Yield | -8.25% |
| Market Cap | 112.81M |