Byrna Technologies, Inc. - Price History
Monthly price history for BYRN (Byrna Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.95 | $13.95 |
| April 2024 | $12.38 | $12.38 |
| March 2024 | $13.93 | $13.93 |
| February 2024 | $11.97 | $11.97 |
| January 2024 | $7.02 | $7.02 |
| December 2023 | $6.39 | $6.39 |
| November 2023 | $5.85 | $5.85 |
| October 2023 | $4.37 | $4.37 |
| September 2023 | $2.24 | $2.24 |
| August 2023 | $3.45 | $3.45 |
| July 2023 | $3.69 | $3.69 |
| June 2023 | $5.01 | $5.01 |
| May 2023 | $4.67 | $4.67 |
| April 2023 | $5.22 | $5.22 |
| March 2023 | $7.59 | $7.59 |
| February 2023 | $8.27 | $8.27 |
| January 2023 | $9.74 | $9.74 |
| December 2022 | $7.84 | $7.84 |
| November 2022 | $8.66 | $8.66 |
| October 2022 | $7.07 | $7.07 |
| September 2022 | $4.70 | $4.70 |
| August 2022 | $8.93 | $8.93 |
| July 2022 | $8.19 | $8.19 |
| June 2022 | $8.59 | $8.59 |
| May 2022 | $8.06 | $8.06 |
| April 2022 | $5.92 | $5.92 |
| March 2022 | $8.17 | $8.17 |
| February 2022 | $10.01 | $10.01 |
| January 2022 | $10.91 | $10.91 |
| December 2021 | $13.35 | $13.35 |
| November 2021 | $14.72 | $14.72 |
| October 2021 | $16.85 | $16.85 |
| September 2021 | $21.86 | $21.86 |
| August 2021 | $29.28 | $29.28 |
| July 2021 | $24 | $24 |
| June 2021 | $22.72 | $22.72 |
| May 2021 | $24 | $24 |
| April 2021 | $20.86 | $20.86 |
| March 2021 | $12.80 | $1.28 |
| February 2021 | $15 | $1.50 |
| January 2021 | $13.60 | $1.36 |
| December 2020 | $14.50 | $1.45 |
| November 2020 | $14.10 | $1.41 |
| October 2020 | $14.80 | $1.48 |
| September 2020 | $16 | $1.60 |
| August 2020 | $15.80 | $1.58 |
| July 2020 | $12.60 | $1.26 |
| June 2020 | $14 | $1.40 |
| May 2020 | $4.30 | $0.43 |
| April 2020 | $3.10 | $0.31 |
| March 2020 | $2.40 | $0.24 |
| February 2020 | $1.90 | $0.19 |
| January 2020 | $2.20 | $0.22 |
| December 2019 | $1.90 | $0.19 |
| November 2019 | $1.40 | $0.14 |
| October 2019 | $1.50 | $0.15 |
| September 2019 | $1.50 | $0.15 |
| August 2019 | $1.40 | $0.14 |
| July 2019 | $1.60 | $0.16 |
| June 2019 | $1.70 | $0.17 |
| May 2019 | $1.40 | $0.14 |
| April 2019 | $1.50 | $0.15 |
| March 2019 | $1.50 | $0.15 |
| February 2019 | $1.40 | $0.14 |
| January 2019 | $1.50 | $0.15 |
| December 2018 | $1.50 | $0.15 |
| November 2018 | $1.60 | $0.16 |
| October 2018 | $1.40 | $0.14 |
| September 2018 | $1.50 | $0.15 |
| August 2018 | $1.50 | $0.15 |
| July 2018 | $1.70 | $0.17 |
| June 2018 | $1.60 | $0.16 |
| May 2018 | $1.70 | $0.17 |
| April 2018 | $1.70 | $0.17 |
| March 2018 | $1.50 | $0.15 |
| February 2018 | $1.50 | $0.15 |
| January 2018 | $1.60 | $0.16 |
| December 2017 | $1.40 | $0.14 |
| November 2017 | $1.40 | $0.14 |
| October 2017 | $1.40 | $0.14 |
| September 2017 | $1.40 | $0.14 |
| August 2017 | $1.40 | $0.14 |
| July 2017 | $1.40 | $0.14 |
| June 2017 | $1.20 | $0.12 |
| May 2017 | $1.40 | $0.14 |
| April 2017 | $1 | $0.10 |
| March 2017 | $1.10 | $0.11 |
| February 2017 | $1.40 | $0.14 |
| January 2017 | $2 | $0.20 |
| December 2016 | $2 | $0.20 |
| November 2016 | $2 | $0.20 |
| October 2016 | $2 | $0.20 |
| September 2016 | $2 | $0.20 |
| August 2016 | $2 | $0.20 |
| July 2016 | $2.40 | $0.24 |
| June 2016 | $2.40 | $0.24 |
| May 2016 | $2.60 | $0.26 |
| April 2016 | $2.70 | $0.27 |
| March 2016 | $2.70 | $0.27 |
| February 2016 | $2.30 | $0.23 |
| January 2016 | $2.30 | $0.23 |
| December 2015 | $2.50 | $0.25 |
| November 2015 | $2.50 | $0.25 |
| October 2015 | $3 | $0.30 |
| September 2015 | $3 | $0.30 |
| August 2015 | $3.60 | $0.36 |
| July 2015 | $3.50 | $0.35 |
| June 2015 | $3.80 | $0.38 |
| May 2015 | $3.90 | $0.39 |
| April 2015 | $5 | $0.50 |
| March 2015 | $3.40 | $0.34 |
| February 2015 | $3.40 | $0.34 |
| January 2015 | $2.80 | $0.28 |
| December 2014 | $2.60 | $0.26 |
| November 2014 | $3.20 | $0.32 |
| October 2014 | $2.60 | $0.26 |
| September 2014 | $3.50 | $0.35 |
| August 2014 | $3 | $0.30 |
| July 2014 | $2.80 | $0.28 |
| June 2014 | $2.90 | $0.29 |
| May 2014 | $2.40 | $0.24 |
| April 2014 | $2.40 | $0.24 |
| March 2014 | $2 | $0.20 |
| February 2014 | $2.20 | $0.22 |
| January 2014 | $3.10 | $0.31 |
| December 2013 | $3.50 | $0.35 |
| November 2013 | $3.10 | $0.31 |
| October 2013 | $3.50 | $0.35 |
| September 2013 | $4.20 | $0.42 |
| August 2013 | $3.90 | $0.39 |
| July 2013 | $3.80 | $0.38 |
| June 2013 | $4 | $0.40 |
| May 2013 | $3.50 | $0.35 |
| April 2013 | $3.50 | $0.35 |
| March 2013 | $3.50 | $0.35 |
| February 2013 | $4 | $0.40 |
| January 2013 | $3.60 | $0.36 |
| December 2012 | $4 | $0.40 |
| November 2012 | $5 | $0.50 |
| October 2012 | $4.90 | $0.49 |
| September 2012 | $2.50 | $0.25 |
| August 2012 | $2.50 | $0.25 |
| July 2012 | $2.90 | $0.29 |
| June 2012 | $2.40 | $0.24 |
| May 2012 | $2 | $0.20 |
| April 2012 | $2 | $0.20 |
| March 2012 | $3 | $0.30 |
| February 2012 | $3.50 | $0.35 |
| January 2012 | $3.90 | $0.39 |
| December 2011 | $1.10 | $0.11 |
| November 2011 | $1.40 | $0.14 |
| October 2011 | $0.80 | $0.08 |
| September 2011 | $1.80 | $0.18 |
| August 2011 | $2.40 | $0.24 |
| July 2011 | $2 | $0.20 |
| June 2011 | $2 | $0.20 |
| May 2011 | $2.20 | $0.22 |
| April 2011 | $2.50 | $0.25 |
| March 2011 | $1.90 | $0.19 |
| February 2011 | $2.50 | $0.25 |
| January 2011 | $1.50 | $0.15 |
| December 2010 | $4 | $0.40 |
| November 2010 | $3.10 | $0.31 |
| October 2010 | $4.10 | $0.41 |
| September 2010 | $2.80 | $0.28 |
| August 2010 | $2.80 | $0.28 |
| July 2010 | $2 | $0.20 |
| June 2010 | $2.20 | $0.22 |
| May 2010 | $2.40 | $0.24 |
| April 2010 | $2.10 | $0.21 |
| March 2010 | $2.30 | $0.23 |
| February 2010 | $2.20 | $0.22 |
| January 2010 | $2.80 | $0.28 |
| December 2009 | $2.50 | $0.25 |
| November 2009 | $3.10 | $0.31 |
| October 2009 | $3 | $0.30 |
| September 2009 | $2.70 | $0.27 |
| August 2009 | $3.50 | $0.35 |
| July 2009 | $2.60 | $0.26 |
| June 2009 | $2 | $0.20 |
| May 2009 | $4.80 | $0.48 |
| April 2009 | $5.50 | $0.55 |
| March 2009 | $4 | $0.40 |
| February 2009 | $6 | $0.60 |
| January 2009 | $5.10 | $0.51 |
| December 2008 | $6 | $0.60 |
| November 2008 | $3.10 | $0.31 |
| October 2008 | $4.30 | $0.43 |
| September 2008 | $8 | $0.80 |
| August 2008 | $11.50 | $1.15 |
| July 2008 | $16 | $1.60 |
| June 2008 | $15.40 | $1.54 |
| May 2008 | $25 | $2.50 |
| April 2008 | $15 | $1.50 |
| March 2008 | $14 | $1.40 |
| February 2008 | $14 | $1.40 |
| January 2008 | $12.50 | $1.25 |
| December 2007 | $21 | $2.10 |
| November 2007 | $12.50 | $1.25 |
| October 2007 | $12.50 | $1.25 |
| September 2007 | $16 | $1.60 |
| August 2007 | $20 | $2 |
| July 2007 | $23 | $2.30 |
| June 2007 | $31.50 | $3.15 |
| May 2007 | $32 | $3.20 |
| April 2007 | $30 | $3 |
| March 2007 | $30 | $3 |
| February 2007 | $33 | $3.30 |
| January 2007 | $36.50 | $3.65 |
| December 2006 | $18.60 | $1.86 |
| November 2006 | $20.50 | $2.05 |
| October 2006 | $6.50 | $0.65 |
| September 2006 | $6.30 | $0.63 |
BYRN
Price: $13.95
52 week price:
Earnings Per Share: -0.27 USD
P/E Ratio: -28.57
Exchange: NCM
Sector: Industrials
Industry: Aerospace & Defense
Volume: 42500
Market Capitalization: 311.0 million