investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$BYRN: Byrna Technologies, Inc. - Common Stock

+ Security, Equipment, Military



Clear duplicates of prices




2025-10-22

BYRN 2025-10-22 15:03:1819.86 19.77 -4.17%
BYRN 2025-10-22 16:04:4620.50 19.60 -4.60%
BYRN 2025-10-22 17:03:1320.50 19.60 -4.63%
BYRN 2025-10-22 18:04:3520.49 19.60 -3.04%
BYRN 2025-10-22 20:04:350.00 0.00 -3.04%
2025-10-23

BYRN 2025-10-23 04:04:490.00 19.39 -3.04%
BYRN 2025-10-23 05:03:2922.00 19.39 -3.04%
BYRN 2025-10-23 07:03:1321.00 19.39 -3.04%
BYRN 2025-10-23 10:04:4320.43 20.23 2.99%
BYRN 2025-10-23 11:03:0620.50 20.42 3.28%
BYRN 2025-10-23 12:04:3420.39 20.32 2.84%
BYRN 2025-10-23 13:03:1720.13 20.10 1.83%
BYRN 2025-10-23 14:04:3320.22 20.10 1.64%
BYRN 2025-10-23 15:03:1320.11 20.05 1.64%
BYRN 2025-10-23 16:04:3920.75 19.68 0.63%
BYRN 2025-10-23 17:03:1720.75 19.68 0.66%
BYRN 2025-10-23 18:04:3220.75 20.56 4.05%
BYRN 2025-10-23 19:03:1520.75 19.68 4.10%
BYRN 2025-10-23 20:04:370.00 0.00 4.10%
2025-10-24

BYRN 2025-10-24 05:03:1720.65 19.93 4.10%
BYRN 2025-10-24 06:04:4620.70 19.93 4.10%
BYRN 2025-10-24 07:03:1920.75 19.93 4.10%
BYRN 2025-10-24 08:04:3420.38 20.10 4.10%
BYRN 2025-10-24 09:03:1820.41 20.10 4.10%
BYRN 2025-10-24 10:04:4120.47 20.34 2.28%
BYRN 2025-10-24 11:03:0820.28 20.20 1.82%
BYRN 2025-10-24 12:04:3420.53 20.43 2.94%
BYRN 2025-10-24 13:03:1820.38 20.30 2.28%
BYRN 2025-10-24 14:04:4120.73 20.65 4.20%
BYRN 2025-10-24 15:03:1720.77 20.72 4.45%
BYRN 2025-10-24 16:04:4021.00 20.50 5.47%
BYRN 2025-10-24 17:03:1721.00 20.50 5.43%
BYRN 2025-10-24 20:04:340.00 0.00 5.43%
2025-10-27

BYRN 2025-10-27 04:05:040.00 20.96 5.43%
BYRN 2025-10-27 05:03:3221.63 19.21 0.20%
BYRN 2025-10-27 06:05:0221.25 20.00 0.20%
BYRN 2025-10-27 07:03:3621.25 21.00 0.45%
BYRN 2025-10-27 09:03:4421.50 21.00 1.71%
BYRN 2025-10-27 10:05:0521.11 21.01 0.40%
BYRN 2025-10-27 11:03:3621.18 21.10 1.01%
BYRN 2025-10-27 12:05:0121.28 21.23 1.56%
BYRN 2025-10-27 13:03:3821.51 21.45 2.71%
BYRN 2025-10-27 14:05:0921.65 21.59 3.52%
BYRN 2025-10-27 15:03:4421.72 21.67 3.62%
BYRN 2025-10-27 16:04:4121.99 21.50 4.17%
BYRN 2025-10-27 17:03:2021.99 21.50 4.29%
BYRN 2025-10-27 20:04:370.00 0.00 4.29%
2025-10-28

BYRN 2025-10-28 05:03:1623.87 20.00 4.29%
BYRN 2025-10-28 07:03:1222.25 21.50 0.91%
BYRN 2025-10-28 08:04:5321.89 21.55 0.48%
BYRN 2025-10-28 09:03:2721.88 21.55 0.48%
BYRN 2025-10-28 10:04:4221.63 21.48 -1.05%
BYRN 2025-10-28 11:03:0621.54 21.47 -1.34%
BYRN 2025-10-28 12:04:4621.14 21.05 -3.10%
BYRN 2025-10-28 13:03:2821.42 21.26 -1.77%
BYRN 2025-10-28 14:04:4021.33 21.27 -2.29%
BYRN 2025-10-28 15:03:1121.63 21.59 -0.72%
BYRN 2025-10-28 16:04:3921.64 21.02 -3.63%
BYRN 2025-10-28 17:03:1621.64 20.85 -3.49%
BYRN 2025-10-28 18:04:2421.64 21.00 -3.49%
BYRN 2025-10-28 20:04:230.00 0.00 -3.49%
2025-10-29

BYRN 2025-10-29 05:03:0923.88 19.12 -3.49%
BYRN 2025-10-29 06:04:3823.00 19.12 -3.49%
BYRN 2025-10-29 09:03:0723.00 19.17 -3.49%
BYRN 2025-10-29 10:04:3321.10 20.99 -0.05%
BYRN 2025-10-29 11:03:0721.00 20.85 -0.23%
BYRN 2025-10-29 12:04:3921.29 21.21 1.10%
BYRN 2025-10-29 13:03:0721.01 20.91 -0.18%
BYRN 2025-10-29 14:04:3121.07 21.01 0.14%
BYRN 2025-10-29 15:03:1020.65 20.60 -1.84%
BYRN 2025-10-29 16:04:4021.50 20.27 -2.62%
BYRN 2025-10-29 17:03:0821.50 20.44 -2.71%
BYRN 2025-10-29 20:04:250.00 0.00 -2.71%
2025-10-30

BYRN 2025-10-30 04:04:340.00 19.80 -2.71%
BYRN 2025-10-30 05:03:0623.33 19.80 -2.71%
BYRN 2025-10-30 06:04:3723.00 19.80 -2.71%
BYRN 2025-10-30 07:03:1222.27 19.80 -2.71%
BYRN 2025-10-30 08:04:3422.27 20.20 -2.71%
BYRN 2025-10-30 09:03:0720.57 20.20 -2.71%
BYRN 2025-10-30 10:04:3420.47 20.30 -0.14%
BYRN 2025-10-30 11:03:0920.34 20.28 -0.71%
BYRN 2025-10-30 12:04:3520.14 20.11 -1.48%
BYRN 2025-10-30 13:03:1520.13 20.03 -1.90%
BYRN 2025-10-30 14:04:3519.91 19.87 -2.52%
BYRN 2025-10-30 15:03:1319.91 19.86 -2.71%
BYRN 2025-10-30 16:04:3820.65 19.70 -3.19%
BYRN 2025-10-30 17:03:0420.65 19.70 -2.74%
BYRN 2025-10-30 19:03:1019.89 19.76 -2.74%
BYRN 2025-10-30 20:04:340.00 0.00 -2.74%
2025-10-31

BYRN 2025-10-31 04:04:3730.00 19.80 -2.74%
BYRN 2025-10-31 05:03:1522.79 19.14 -2.74%
BYRN 2025-10-31 06:04:3520.00 19.60 -2.74%
BYRN 2025-10-31 07:03:1222.14 19.60 1.17%
BYRN 2025-10-31 10:04:3820.10 20.01 1.27%
BYRN 2025-10-31 11:03:1020.24 20.16 2.05%
BYRN 2025-10-31 12:04:3620.11 20.02 1.42%
BYRN 2025-10-31 13:03:1219.98 19.92 1.08%
BYRN 2025-10-31 14:04:5120.11 20.07 1.66%
BYRN 2025-10-31 15:03:0820.13 20.07 1.71%
BYRN 2025-10-31 16:06:1720.20 19.50 2.40%
BYRN 2025-10-31 17:03:0421.10 19.00 2.23%
BYRN 2025-10-31 18:04:3021.10 20.05 1.47%
BYRN 2025-10-31 20:04:270.00 0.00 1.47%
2025-11-03

BYRN 2025-11-03 05:03:180.00 20.25 1.47%
BYRN 2025-11-03 06:04:3621.00 20.10 3.80%
BYRN 2025-11-03 08:04:4221.00 20.23 -0.05%
BYRN 2025-11-03 09:03:1220.63 20.30 0.86%
BYRN 2025-11-03 10:04:3920.46 20.30 1.37%
BYRN 2025-11-03 11:03:1420.93 20.75 2.83%
BYRN 2025-11-03 12:04:3920.36 20.25 0.10%
BYRN 2025-11-03 13:03:1720.19 20.12 -0.46%
BYRN 2025-11-03 14:04:5320.16 20.11 -0.46%
BYRN 2025-11-03 15:03:1220.19 20.14 -0.46%
BYRN 2025-11-03 16:04:3920.22 20.19 -0.15%
BYRN 2025-11-03 17:04:4521.00 19.87 -1.42%
BYRN 2025-11-03 18:04:3921.00 19.94 -1.38%
BYRN 2025-11-03 19:03:2720.79 19.94 -1.38%
BYRN 2025-11-03 20:04:3621.00 20.03 -1.38%
BYRN 2025-11-03 21:10:290.00 0.00 -1.04%
BYRN 2025-11-03 22:13:0121.00 20.03 -1.38%
2025-11-04

BYRN 2025-11-04 05:03:400.00 18.50 -1.38%
BYRN 2025-11-04 06:04:3220.30 18.50 -1.38%
BYRN 2025-11-04 08:04:3420.30 18.50 -2.17%
BYRN 2025-11-04 09:03:0520.30 18.51 -2.17%
BYRN 2025-11-04 10:04:3620.30 19.25 -2.52%
BYRN 2025-11-04 11:03:0520.18 20.00 0.99%
BYRN 2025-11-04 12:04:3320.15 20.05 0.84%
BYRN 2025-11-04 13:03:0720.10 20.02 0.44%
BYRN 2025-11-04 14:04:3819.97 19.86 -0.40%
BYRN 2025-11-04 15:07:4819.91 19.82 -0.40%
BYRN 2025-11-04 16:05:3920.03 19.95 0.30%
BYRN 2025-11-04 17:03:1620.14 19.50 -0.84%
BYRN 2025-11-04 18:04:3620.00 19.50 -0.85%
BYRN 2025-11-04 19:03:3420.14 19.50 -0.85%
BYRN 2025-11-04 21:09:3720.14 19.25 -0.85%
2025-11-05

BYRN 2025-11-05 05:03:190.00 0.00 -0.85%
BYRN 2025-11-05 06:04:4422.25 17.61 -0.85%
BYRN 2025-11-05 07:03:1522.03 17.61 -0.85%
BYRN 2025-11-05 09:03:1722.25 17.61 -0.35%
BYRN 2025-11-05 10:04:4521.71 18.18 -0.35%
BYRN 2025-11-05 11:03:1319.39 19.26 -2.56%
BYRN 2025-11-05 12:04:3319.19 19.12 -3.31%
BYRN 2025-11-05 13:03:0819.02 18.96 -4.11%
BYRN 2025-11-05 14:04:3518.93 18.87 -4.56%
BYRN 2025-11-05 15:03:1818.93 18.82 -4.56%
BYRN 2025-11-05 16:04:4818.80 18.78 -5.01%
BYRN 2025-11-05 17:03:0819.25 18.17 -6.61%
BYRN 2025-11-05 18:09:1919.25 18.17 -6.67%
BYRN 2025-11-05 19:03:1719.25 18.46 -6.67%
BYRN 2025-11-05 20:11:1619.25 18.46 -6.32%
BYRN 2025-11-05 21:11:210.00 0.00 -6.32%
2025-11-06

BYRN 2025-11-06 06:04:3621.16 16.46 -6.32%
BYRN 2025-11-06 07:03:2320.03 16.46 -6.32%
BYRN 2025-11-06 08:04:3420.03 16.80 -6.32%
BYRN 2025-11-06 10:04:3820.03 16.82 -6.32%
BYRN 2025-11-06 11:03:1118.22 18.03 -1.87%
BYRN 2025-11-06 12:04:3317.91 17.85 -2.93%
BYRN 2025-11-06 13:03:1317.41 17.32 -5.56%
BYRN 2025-11-06 14:04:4317.49 17.39 -5.10%
BYRN 2025-11-06 15:03:2817.44 17.39 -5.20%
BYRN 2025-11-06 16:04:3617.54 17.51 -4.75%
BYRN 2025-11-06 17:03:1118.28 17.26 -5.56%
BYRN 2025-11-06 18:04:3018.28 17.26 -5.58%
BYRN 2025-11-06 19:03:1718.28 17.26 -6.34%
BYRN 2025-11-06 20:04:3117.61 17.26 -6.34%
2025-11-07

BYRN 2025-11-07 06:04:4318.84 15.57 0.00%
BYRN 2025-11-07 07:03:2620.62 15.37 0.00%
BYRN 2025-11-07 08:04:3717.56 17.36 0.00%
BYRN 2025-11-07 09:03:1817.56 15.89 -0.92%
BYRN 2025-11-07 10:04:4717.56 17.20 -0.65%
BYRN 2025-11-07 11:03:1317.37 17.26 -0.27%
BYRN 2025-11-07 12:04:3517.86 17.80 2.55%
BYRN 2025-11-07 13:03:1217.81 17.78 2.44%
BYRN 2025-11-07 14:04:5918.08 18.03 3.79%
BYRN 2025-11-07 15:03:2218.29 18.27 5.04%
BYRN 2025-11-07 16:04:4218.63 18.57 6.88%
BYRN 2025-11-07 17:03:2118.88 18.28 5.90%
BYRN 2025-11-07 18:04:3418.75 18.28 6.28%
BYRN 2025-11-07 19:03:2218.71 18.28 6.28%
BYRN 2025-11-07 20:04:3318.75 18.28 6.28%
BYRN 2025-11-07 21:09:060.00 0.00 6.28%
2025-11-10

BYRN 2025-11-10 05:04:5629.50 7.92 6.28%
BYRN 2025-11-10 06:04:5620.62 16.80 6.28%
BYRN 2025-11-10 07:03:3018.85 18.35 6.28%
BYRN 2025-11-10 08:04:4518.89 18.35 6.28%
BYRN 2025-11-10 09:03:2618.89 18.70 6.28%
BYRN 2025-11-10 10:04:3918.84 18.44 1.90%
BYRN 2025-11-10 11:03:2218.53 18.42 0.46%
BYRN 2025-11-10 12:04:4218.25 18.20 -1.09%
BYRN 2025-11-10 13:03:1718.27 18.21 -0.98%
BYRN 2025-11-10 14:04:4318.31 18.28 -0.86%
BYRN 2025-11-10 15:03:2018.27 18.21 -1.09%
BYRN 2025-11-10 16:05:0218.31 18.27 -0.86%
BYRN 2025-11-10 17:03:2718.63 18.00 -0.98%
BYRN 2025-11-10 18:04:3918.62 18.16 -0.92%
BYRN 2025-11-10 21:08:100.00 0.00 -0.92%
2025-11-11

BYRN 2025-11-11 06:04:5318.90 16.46 -0.92%
BYRN 2025-11-11 09:03:5018.90 16.70 -0.92%
BYRN 2025-11-11 10:04:4818.90 16.89 -0.92%
BYRN 2025-11-11 11:03:1718.41 18.25 0.11%
BYRN 2025-11-11 12:04:4317.88 17.80 -2.11%
BYRN 2025-11-11 13:03:2517.88 17.82 -2.28%
BYRN 2025-11-11 14:04:4317.89 17.82 -2.17%
BYRN 2025-11-11 15:03:2217.95 17.89 -1.74%
BYRN 2025-11-11 16:04:3917.91 17.87 -2.01%
BYRN 2025-11-11 17:03:1218.50 17.71 -1.74%
BYRN 2025-11-11 18:04:5418.50 17.75 -1.75%
BYRN 2025-11-11 21:08:170.00 0.00 -1.75%
2025-11-12

BYRN 2025-11-12 06:04:4620.57 16.23 -1.75%
BYRN 2025-11-12 07:03:1618.35 16.23 -1.75%
BYRN 2025-11-12 08:04:3918.35 16.23 2.30%
BYRN 2025-11-12 09:03:1418.35 18.03 2.30%
BYRN 2025-11-12 10:04:4318.27 18.03 2.30%
BYRN 2025-11-12 11:03:1118.20 18.07 0.99%
BYRN 2025-11-12 12:04:3518.13 18.07 0.93%
BYRN 2025-11-12 13:03:1218.27 18.23 1.70%
BYRN 2025-11-12 14:04:3818.18 18.14 1.20%
BYRN 2025-11-12 14:23:47
Byrna Technologies: A Clear Path Towards Margin Growth
BYRN 2025-11-12 15:03:1618.05 18.00 0.44%
BYRN 2025-11-12 16:04:3818.00 17.96 0.22%
BYRN 2025-11-12 17:03:1418.09 17.64 0.33%
BYRN 2025-11-12 18:04:3019.77 17.64 0.33%
BYRN 2025-11-12 19:03:1819.77 17.98 0.33%
BYRN 2025-11-12 20:04:2819.77 17.64 0.33%
BYRN 2025-11-12 21:07:270.00 0.00 0.33%
BYRN 2025-11-12 22:11:2619.77 17.64 0.33%
2025-11-13

BYRN 2025-11-13 05:03:230.00 17.00 0.33%
BYRN 2025-11-13 06:04:4620.11 17.76 0.33%
BYRN 2025-11-13 08:04:3519.82 17.76 0.33%
BYRN 2025-11-13 10:04:4119.61 17.76 0.33%
BYRN 2025-11-13 11:03:1518.11 17.96 0.33%
BYRN 2025-11-13 12:04:4018.14 18.03 0.56%
BYRN 2025-11-13 13:03:1717.95 17.89 -0.39%
BYRN 2025-11-13 14:04:4917.77 17.64 -1.34%
BYRN 2025-11-13 15:03:3317.64 17.62 -1.95%
BYRN 2025-11-13 16:04:4817.49 17.43 -2.90%
BYRN 2025-11-13 17:00:14
8-K Sec report https://www.sec.gov/Archives/edgar/data/1354866/000143774925034805/0001437749-25-034805-index.htm
8-K - Byrna Technologies Inc. (0001354866) (Filer)
BYRN 2025-11-13 17:03:1520.89 17.37 -2.34%
BYRN 2025-11-13 18:04:3217.55 17.37 -2.33%
BYRN 2025-11-13 20:04:2817.55 17.37 -2.39%
BYRN 2025-11-13 21:08:180.00 0.00 -2.39%
2025-11-14

BYRN 2025-11-14 06:04:4920.57 17.55 -2.39%
BYRN 2025-11-14 07:03:2519.45 16.50 0.00%
BYRN 2025-11-14 08:04:4719.03 16.50 0.00%
BYRN 2025-11-14 09:03:2117.37 16.50 0.00%
BYRN 2025-11-14 10:04:5017.14 16.00 -4.34%
BYRN 2025-11-14 11:03:1217.57 17.41 -0.17%
BYRN 2025-11-14 12:04:3117.68 17.60 0.33%
BYRN 2025-11-14 13:03:1617.70 17.67 0.72%
BYRN 2025-11-14 14:04:4517.58 17.55 0.11%
BYRN 2025-11-14 15:03:2617.59 17.52 -0.06%
BYRN 2025-11-14 16:04:5517.60 17.55 0.22%
BYRN 2025-11-14 17:03:2620.00 17.00 -1.50%
BYRN 2025-11-14 18:04:3720.00 17.00 -1.54%
BYRN 2025-11-14 21:11:330.00 0.00 -1.54%
2025-11-17

BYRN 2025-11-17 06:04:4220.33 14.64 1.25%
BYRN 2025-11-17 07:03:1220.00 14.64 1.25%
BYRN 2025-11-17 08:04:3920.00 15.28 1.25%
BYRN 2025-11-17 09:03:1120.00 15.73 1.25%
BYRN 2025-11-17 10:04:4017.30 15.65 1.25%
BYRN 2025-11-17 11:03:0717.35 17.21 0.17%
BYRN 2025-11-17 12:04:3716.93 16.85 -2.22%
BYRN 2025-11-17 13:03:1716.96 16.89 -2.11%
BYRN 2025-11-17 14:04:5517.02 16.98 -1.59%
BYRN 2025-11-17 15:03:1817.02 16.96 -1.71%
BYRN 2025-11-17 16:04:4616.99 16.98 -1.59%
BYRN 2025-11-17 17:04:0220.00 16.60 -1.88%
BYRN 2025-11-17 18:04:3220.00 16.60 -1.91%
BYRN 2025-11-17 20:04:4318.57 16.60 -1.91%
BYRN 2025-11-17 21:09:490.00 0.00 -1.91%
2025-11-18

BYRN 2025-11-18 06:04:4820.57 14.18 -1.91%
BYRN 2025-11-18 07:03:2220.00 14.18 -1.91%
BYRN 2025-11-18 11:40:4217.00 16.92 0.23%
BYRN 2025-11-18 12:03:3716.89 16.82 -0.41%
BYRN 2025-11-18 13:04:1017.18 17.11 1.16%
BYRN 2025-11-18 14:03:4317.28 17.23 1.91%
BYRN 2025-11-18 15:04:1217.23 17.18 1.56%
BYRN 2025-11-18 16:03:4717.34 17.30 2.26%
BYRN 2025-11-18 17:04:1220.00 17.00 1.97%
BYRN 2025-11-18 18:03:3919.53 17.00 2.01%
2025-11-19

BYRN 2025-11-19 06:03:4319.78 15.75 2.01%
BYRN 2025-11-19 10:03:4418.00 15.82 2.01%
BYRN 2025-11-19 11:04:1017.55 17.37 1.06%
BYRN 2025-11-19 12:03:4817.53 17.46 1.30%
BYRN 2025-11-19 13:04:1017.46 17.37 0.71%
BYRN 2025-11-19 14:03:4617.43 17.39 0.83%
BYRN 2025-11-19 15:04:1117.54 17.50 1.42%
BYRN 2025-11-19 16:03:5117.39 17.32 0.47%
BYRN 2025-11-19 17:04:0119.87 17.20 0.00%
BYRN 2025-11-19 18:03:4419.20 17.28 0.00%
BYRN 2025-11-19 19:04:2519.20 17.20 0.00%
BYRN 2025-11-19 21:14:350.00 0.00 4.51%
2025-11-20

BYRN 2025-11-20 06:03:4418.49 16.01 4.51%
BYRN 2025-11-20 07:04:0718.45 17.50 4.51%
BYRN 2025-11-20 10:03:4818.49 17.50 1.39%
BYRN 2025-11-20 11:04:1617.93 17.80 3.53%
BYRN 2025-11-20 12:03:4117.65 17.53 1.91%
BYRN 2025-11-20 13:04:2017.32 17.26 0.00%
BYRN 2025-11-20 14:03:5117.19 17.14 -0.46%
BYRN 2025-11-20 15:04:2117.18 17.09 -0.81%
BYRN 2025-11-20 16:03:5817.11 17.07 -0.98%
BYRN 2025-11-20 17:04:1918.06 16.50 -1.91%
BYRN 2025-11-20 19:05:0418.06 16.50 -1.62%
BYRN 2025-11-20 21:12:120.00 0.00 -1.62%
2025-11-21

BYRN 2025-11-21 05:04:2727.16 6.80 -1.62%
BYRN 2025-11-21 06:04:1519.05 13.84 -1.62%
BYRN 2025-11-21 08:03:5818.50 15.16 0.23%
BYRN 2025-11-21 10:05:0118.93 16.19 0.23%
BYRN 2025-11-21 11:04:1417.40 17.11 1.04%
BYRN 2025-11-21 12:03:4817.02 16.89 -0.41%
BYRN 2025-11-21 13:04:2317.43 17.32 2.43%
BYRN 2025-11-21 14:03:4817.45 17.37 2.49%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.