Byrna Technologies Inc (BYRN)
20.31
+0.97
(+5.02%)
USD |
NASDAQ |
Nov 21, 16:00
20.28
-0.03
(-0.15%)
After-Hours: 20:00
Byrna Technologies Price: 20.31 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 19.55 | 20.34 | 18.86 | 20.31 | 458206.0 |
| Nov 20, 2024 | 21.41 | 21.42 | 17.83 | 19.34 | 1.073M |
| Nov 19, 2024 | 19.30 | 21.62 | 19.20 | 21.34 | 1.199M |
| Nov 18, 2024 | 18.44 | 19.28 | 17.79 | 19.06 | 346660.0 |
| Nov 15, 2024 | 18.88 | 19.00 | 18.11 | 18.32 | 355109.0 |
| Nov 14, 2024 | 19.00 | 19.48 | 18.31 | 18.76 | 492742.0 |
| Nov 13, 2024 | 18.73 | 19.38 | 18.31 | 19.05 | 523383.0 |
| Nov 12, 2024 | 17.73 | 19.13 | 17.64 | 18.38 | 524154.0 |
| Nov 11, 2024 | 18.00 | 18.16 | 17.55 | 17.89 | 674579.0 |
| Nov 08, 2024 | 17.06 | 17.51 | 16.84 | 17.50 | 497354.0 |
| Nov 07, 2024 | 16.00 | 17.14 | 15.84 | 16.90 | 522275.0 |
| Nov 06, 2024 | 15.80 | 16.06 | 14.14 | 15.94 | 729380.0 |
| Nov 05, 2024 | 15.40 | 16.20 | 15.34 | 15.80 | 320012.0 |
| Nov 04, 2024 | 14.74 | 15.87 | 14.55 | 15.13 | 396250.0 |
| Nov 01, 2024 | 14.66 | 15.00 | 14.45 | 14.68 | 234810.0 |
| Oct 31, 2024 | 15.06 | 15.23 | 13.84 | 14.41 | 505668.0 |
| Oct 30, 2024 | 15.35 | 15.48 | 15.00 | 15.25 | 249236.0 |
| Oct 29, 2024 | 14.41 | 15.47 | 14.10 | 15.41 | 484943.0 |
| Oct 28, 2024 | 15.49 | 15.75 | 14.81 | 14.93 | 314029.0 |
| Oct 25, 2024 | 14.74 | 15.48 | 14.60 | 15.43 | 242898.0 |
| Oct 24, 2024 | 15.29 | 15.42 | 14.41 | 14.52 | 345187.0 |
| Oct 23, 2024 | 15.30 | 15.60 | 14.81 | 15.23 | 273998.0 |
| Oct 22, 2024 | 16.45 | 16.49 | 15.32 | 15.53 | 444607.0 |
| Oct 21, 2024 | 16.65 | 16.75 | 15.87 | 16.18 | 558323.0 |
| Oct 18, 2024 | 15.75 | 16.84 | 15.50 | 16.61 | 505255.0 |
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
10.85
Average
9.76
Median
Price Benchmarks
| National Presto Industries Inc | 76.52 |
| Axon Enterprise Inc | 631.27 |
| Cyberlux Corp | 0.007 |
| Hyperscale Data Inc | 0.1759 |
| Omega Flex Inc | 48.74 |
Price Related Metrics
| PE Ratio | 223.82 |
| PS Ratio | 6.361 |
| Price to Book Value | 10.25 |
| Price to Free Cash Flow | 46.44 |
| Earnings Yield | 0.45% |
| Market Cap | 456.55M |
| Operating PE Ratio | 273.57 |
| Normalized PE Ratio | 187.90 |