Byrna Technologies Inc (BYRN)
12.93
-0.03
(-0.23%)
USD |
NASDAQ |
Apr 24, 13:59
Byrna Technologies Price: 12.93 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 12.48 | 13.12 | 12.48 | 12.96 | 214125.0 |
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 |
Apr 01, 2024 | 14.24 | 14.64 | 13.30 | 14.60 | 321583.0 |
Mar 28, 2024 | 14.35 | 14.35 | 13.76 | 13.93 | 594525.0 |
Mar 27, 2024 | 13.60 | 14.34 | 13.52 | 14.33 | 186170.0 |
Mar 26, 2024 | 13.59 | 14.19 | 13.51 | 13.63 | 169373.0 |
Mar 25, 2024 | 13.99 | 14.18 | 13.44 | 13.59 | 174288.0 |
Mar 22, 2024 | 14.23 | 14.44 | 13.74 | 13.99 | 262039.0 |
Mar 21, 2024 | 14.02 | 14.23 | 13.43 | 13.80 | 145164.0 |
Mar 20, 2024 | 13.06 | 14.20 | 13.00 | 13.97 | 195471.0 |
Mar 19, 2024 | 12.98 | 13.25 | 12.68 | 12.93 | 152625.0 |
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
9.496
Average
8.215
Median
Price Benchmarks
National Presto Industries Inc | 83.24 |
Axon Enterprise Inc | 306.67 |
Ault Alliance Inc | 0.2998 |
Omega Flex Inc | 66.60 |
Smith & Wesson Brands Inc | 17.16 |
Price Related Metrics
PS Ratio | 5.632 |
Price to Book Value | 6.810 |
Price to Free Cash Flow | 27.72 |
Earnings Yield | -2.16% |
Market Cap | 293.98M |