Byrna Technologies, Inc. (BYRN)
3.48
0.00 (0.00%)
USD |
NASDAQ |
Oct 02, 16:00
3.46
-0.02
(-0.57%)
After-Hours: 20:00
Byrna Technologies Price : 3.48 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 18, 2026 | 3.73 | 3.778 | 3.595 | 3.68 | 287747.0 |
| Sep 17, 2026 | 3.71 | 3.79 | 3.70 | 3.78 | 194281.0 |
| Sep 16, 2026 | 3.71 | 3.735 | 3.65 | 3.71 | 173377.0 |
| Sep 15, 2026 | 3.68 | 3.79 | 3.59 | 3.73 | 235223.0 |
| Sep 14, 2026 | 3.61 | 3.87 | 3.58 | 3.73 | 351717.0 |
| 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 |
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. | 413.35 |
| Cadre Holdings, Inc. | 25.00 |
| Moog, Inc. | 392.73 |
| National Presto Industries, Inc. | 150.73 |
| Safer Shot, Inc. | 0.0000 |
Price Related Metrics
| PS Ratio | 0.7563 |
| Price to Book Value | 1.386 |
| Earnings Yield | -5.13% |
| Market Cap | 78.97M |