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




2026-03-17

BYRN 2026-03-17 17:07:1110.00 9.41 0.00%
BYRN 2026-03-17 20:04:350.00 0.00 0.00%
2026-03-18

BYRN 2026-03-18 04:04:5510.85 9.41 0.00%
BYRN 2026-03-18 06:04:4510.85 9.60 1.98%
BYRN 2026-03-18 08:04:4510.85 9.41 1.98%
BYRN 2026-03-18 09:03:2812.54 9.41 1.98%
BYRN 2026-03-18 10:04:539.43 9.38 -2.19%
BYRN 2026-03-18 11:05:159.68 9.64 0.73%
BYRN 2026-03-18 12:05:039.79 9.75 1.77%
BYRN 2026-03-18 13:04:479.76 9.73 1.35%
BYRN 2026-03-18 14:04:469.79 9.76 1.77%
BYRN 2026-03-18 15:03:439.76 9.73 1.56%
BYRN 2026-03-18 16:04:479.70 9.32 -0.31%
BYRN 2026-03-18 19:03:2810.38 9.32 -0.31%
BYRN 2026-03-18 20:04:390.00 0.00 -0.31%
2026-03-19

BYRN 2026-03-19 04:05:099.60 9.19 -0.31%
BYRN 2026-03-19 07:04:299.50 9.19 -2.71%
BYRN 2026-03-19 08:05:22
8-K Sec report https://www.sec.gov/Archives/edgar/data/1354866/000143774926008945/0001437749-26-008945-index.htm
8-K - Byrna Technologies Inc. (0001354866) (Filer)
BYRN 2026-03-19 10:04:539.06 9.02 -5.62%
BYRN 2026-03-19 11:04:039.09 9.05 -5.10%
BYRN 2026-03-19 12:04:449.04 9.01 -5.62%
BYRN 2026-03-19 13:03:329.00 8.96 -6.04%
BYRN 2026-03-19 14:04:429.20 9.17 -3.95%
BYRN 2026-03-19 15:03:409.37 9.33 -2.39%
BYRN 2026-03-19 16:04:369.55 8.88 -4.27%
BYRN 2026-03-19 17:03:519.55 8.88 -4.28%
BYRN 2026-03-19 19:03:4310.40 8.88 -4.28%
BYRN 2026-03-19 20:04:500.00 0.00 -4.28%
2026-03-20

BYRN 2026-03-20 04:04:4813.05 8.33 -4.28%
BYRN 2026-03-20 06:05:0113.05 8.80 -4.28%
BYRN 2026-03-20 07:03:389.20 8.80 -4.28%
BYRN 2026-03-20 10:04:449.18 9.10 -0.31%
BYRN 2026-03-20 11:03:269.14 9.09 -0.31%
BYRN 2026-03-20 12:04:479.15 9.11 0.00%
BYRN 2026-03-20 13:03:279.26 9.23 0.94%
BYRN 2026-03-20 14:04:539.24 9.22 0.84%
BYRN 2026-03-20 15:03:389.08 9.07 -0.84%
BYRN 2026-03-20 16:04:529.16 9.00 -0.55%
BYRN 2026-03-20 18:04:389.16 9.00 0.00%
BYRN 2026-03-20 19:03:4012.05 9.00 0.00%
BYRN 2026-03-20 20:04:530.00 0.00 0.00%
2026-03-23

BYRN 2026-03-23 04:04:539.94 8.24 0.00%
BYRN 2026-03-23 06:05:109.82 8.80 0.00%
BYRN 2026-03-23 07:03:1912.05 8.82 -1.09%
BYRN 2026-03-23 08:00:14
8-K Sec report https://www.sec.gov/Archives/edgar/data/1354866/000143774926009296/0001437749-26-009296-index.htm
8-K - Byrna Technologies Inc. (0001354866) (Filer)
BYRN 2026-03-23 10:04:549.28 9.23 1.42%
BYRN 2026-03-23 11:03:309.42 9.35 2.95%
BYRN 2026-03-23 12:05:049.09 9.05 -0.44%
BYRN 2026-03-23 13:03:229.14 9.10 0.22%
BYRN 2026-03-23 14:04:569.15 9.10 0.44%
BYRN 2026-03-23 15:03:299.31 9.27 2.07%
BYRN 2026-03-23 16:05:1610.37 8.80 2.09%
BYRN 2026-03-23 20:05:580.00 0.00 2.09%
2026-03-24

BYRN 2026-03-24 04:05:3912.03 7.78 2.09%
BYRN 2026-03-24 06:05:4512.03 8.80 2.09%
BYRN 2026-03-24 07:03:1912.03 8.98 2.09%
BYRN 2026-03-24 09:03:2311.89 8.98 2.09%
BYRN 2026-03-24 10:04:589.09 9.05 -2.31%
BYRN 2026-03-24 11:03:209.03 9.00 -2.85%
BYRN 2026-03-24 12:04:468.98 8.93 -3.40%
BYRN 2026-03-24 13:03:458.90 8.88 -4.28%
BYRN 2026-03-24 14:05:018.97 8.93 -3.40%
BYRN 2026-03-24 15:03:229.09 9.05 -2.31%
BYRN 2026-03-24 16:04:4910.58 9.00 -3.12%
BYRN 2026-03-24 17:03:1010.14 8.85 -3.12%
BYRN 2026-03-24 20:04:560.00 0.00 -3.12%
2026-03-25

BYRN 2026-03-25 04:05:1712.03 8.25 -3.12%
BYRN 2026-03-25 05:03:3011.50 8.25 -3.12%
BYRN 2026-03-25 07:03:2110.52 8.42 -3.12%
BYRN 2026-03-25 08:04:4410.52 8.46 -3.12%
BYRN 2026-03-25 09:03:1810.52 9.00 -3.12%
BYRN 2026-03-25 10:05:209.73 9.65 7.97%
BYRN 2026-03-25 11:03:429.47 9.41 4.84%
BYRN 2026-03-25 12:04:469.36 9.32 3.77%
BYRN 2026-03-25 13:03:249.33 9.30 3.55%
BYRN 2026-03-25 14:04:599.45 9.41 4.52%
BYRN 2026-03-25 15:03:319.39 9.36 4.41%
BYRN 2026-03-25 16:05:0010.00 9.25 4.78%
BYRN 2026-03-25 20:05:060.00 0.00 4.78%
2026-03-26

BYRN 2026-03-26 04:04:5110.74 8.35 4.78%
BYRN 2026-03-26 06:05:0910.74 8.44 4.78%
BYRN 2026-03-26 07:03:3610.74 8.80 4.78%
BYRN 2026-03-26 09:05:3910.60 9.15 4.78%
BYRN 2026-03-26 10:04:579.49 9.40 0.00%
BYRN 2026-03-26 11:03:579.28 9.25 -1.78%
BYRN 2026-03-26 12:05:269.32 9.23 -1.11%
BYRN 2026-03-26 13:04:289.15 9.10 -3.45%
BYRN 2026-03-26 14:05:379.24 9.18 -2.11%
BYRN 2026-03-26 15:04:019.18 9.15 -2.78%
BYRN 2026-03-26 16:05:4210.00 9.07 -3.82%
BYRN 2026-03-26 19:03:5510.00 9.10 -3.82%
BYRN 2026-03-26 20:04:590.00 0.00 -3.82%
2026-03-27

BYRN 2026-03-27 04:05:1011.50 8.22 -3.82%
BYRN 2026-03-27 05:04:2510.65 8.05 -3.82%
BYRN 2026-03-27 06:05:4110.65 8.80 -3.82%
BYRN 2026-03-27 08:05:039.23 8.80 -3.82%
BYRN 2026-03-27 10:05:338.97 8.88 -1.59%
BYRN 2026-03-27 11:03:508.97 8.93 -0.85%
BYRN 2026-03-27 12:05:508.89 8.84 -2.02%
BYRN 2026-03-27 13:04:188.93 8.90 -1.59%
BYRN 2026-03-27 14:05:058.89 8.86 -1.70%
BYRN 2026-03-27 16:05:1010.65 8.80 -2.76%
BYRN 2026-03-27 17:04:0110.85 8.80 -2.76%
BYRN 2026-03-27 20:04:330.00 0.00 -2.76%
2026-03-30

BYRN 2026-03-30 04:05:0412.92 8.25 -2.76%
BYRN 2026-03-30 05:03:1613.05 8.25 -2.76%
BYRN 2026-03-30 07:03:139.67 8.25 -2.76%
BYRN 2026-03-30 08:04:5410.85 8.25 3.43%
BYRN 2026-03-30 09:04:0311.11 8.25 3.43%
BYRN 2026-03-30 10:04:518.95 8.84 1.22%
BYRN 2026-03-30 11:03:179.04 9.00 2.43%
BYRN 2026-03-30 12:04:508.94 8.91 1.33%
BYRN 2026-03-30 13:03:158.86 8.84 0.55%
BYRN 2026-03-30 14:04:488.87 8.85 0.88%
BYRN 2026-03-30 15:03:198.89 8.86 0.88%
BYRN 2026-03-30 16:04:4810.08 8.75 0.57%
BYRN 2026-03-30 17:29:01
10-K Sec report https://www.sec.gov/Archives/edgar/data/1354866/000143774926010311/0001437749-26-010311-index.htm
10-K/A - Byrna Technologies Inc. (0001354866) (Filer)
BYRN 2026-03-30 20:04:590.00 0.00 0.57%
2026-03-31

BYRN 2026-03-31 04:05:4111.50 7.36 0.57%
BYRN 2026-03-31 07:03:1710.08 8.50 0.57%
BYRN 2026-03-31 08:04:509.09 8.50 0.57%
BYRN 2026-03-31 09:03:2210.67 8.50 0.57%
BYRN 2026-03-31 10:04:499.09 9.01 2.27%
BYRN 2026-03-31 11:03:268.84 8.80 0.00%
BYRN 2026-03-31 12:05:048.91 8.88 0.68%
BYRN 2026-03-31 13:03:269.14 9.08 2.73%
BYRN 2026-03-31 14:05:019.22 9.17 3.86%
BYRN 2026-03-31 15:04:029.19 9.16 3.75%
BYRN 2026-03-31 16:05:069.70 8.78 3.84%
BYRN 2026-03-31 18:04:549.70 8.78 2.82%
BYRN 2026-03-31 20:05:140.00 0.00 2.82%
2026-04-01

BYRN 2026-04-01 04:05:0911.50 8.19 2.82%
BYRN 2026-04-01 07:03:4110.19 8.19 2.82%
BYRN 2026-04-01 08:05:019.39 8.91 2.82%
BYRN 2026-04-01 09:04:0312.01 8.91 2.82%
BYRN 2026-04-01 10:05:429.33 9.24 1.69%
BYRN 2026-04-01 11:03:319.20 9.15 0.90%
BYRN 2026-04-01 12:05:349.39 9.32 1.69%
BYRN 2026-04-01 13:03:179.37 9.34 1.92%
BYRN 2026-04-01 14:04:489.39 9.35 2.60%
BYRN 2026-04-01 15:03:239.24 9.21 0.79%
BYRN 2026-04-01 16:04:579.91 9.18 1.42%
BYRN 2026-04-01 18:04:539.91 9.30 1.42%
BYRN 2026-04-01 19:03:169.91 9.30 2.72%
BYRN 2026-04-01 20:05:010.00 0.00 2.72%
2026-04-02

BYRN 2026-04-02 04:04:4911.50 8.25 2.72%
BYRN 2026-04-02 07:03:039.15 8.25 2.72%
BYRN 2026-04-02 08:05:249.15 8.25 -0.87%
BYRN 2026-04-02 10:04:439.09 8.99 -2.51%
BYRN 2026-04-02 11:03:029.24 9.16 0.00%
BYRN 2026-04-02 12:04:389.11 9.07 -1.74%
BYRN 2026-04-02 13:03:069.03 9.00 -2.51%
BYRN 2026-04-02 14:04:359.03 8.99 -2.40%
BYRN 2026-04-02 15:03:129.09 9.07 -1.63%
BYRN 2026-04-02 15:57:53
10-K Sec report https://www.sec.gov/Archives/edgar/data/1397795/000121390026039292/0001213900-26-039292-index.htm
10-K - Byrn, Inc. (0001397795) (Filer)
BYRN 2026-04-02 16:04:3310.31 8.94 -1.95%
BYRN 2026-04-02 17:03:0710.31 8.94 -2.71%
BYRN 2026-04-02 20:04:420.00 0.00 -2.71%
2026-04-06

BYRN 2026-04-06 04:04:449.84 8.26 -2.71%
BYRN 2026-04-06 05:03:0413.02 9.10 -2.71%
BYRN 2026-04-06 07:03:3810.85 9.07 0.76%
BYRN 2026-04-06 08:04:339.10 9.07 0.76%
BYRN 2026-04-06 09:03:1011.60 8.89 1.84%
BYRN 2026-04-06 10:04:509.54 9.43 5.53%
BYRN 2026-04-06 11:03:149.37 9.33 3.58%
BYRN 2026-04-06 12:04:449.42 9.36 3.90%
BYRN 2026-04-06 13:03:179.33 9.30 3.14%
BYRN 2026-04-06 14:04:529.36 9.33 3.47%
BYRN 2026-04-06 15:03:079.34 9.33 3.36%
BYRN 2026-04-06 16:05:019.79 8.89 2.88%
BYRN 2026-04-06 20:04:470.00 0.00 2.88%
2026-04-07

BYRN 2026-04-07 04:04:4311.50 8.80 2.88%
BYRN 2026-04-07 05:03:1911.38 8.80 2.88%
BYRN 2026-04-07 06:04:4511.50 8.80 2.88%
BYRN 2026-04-07 07:03:1710.85 9.00 2.88%
BYRN 2026-04-07 08:05:0210.85 9.00 0.22%
BYRN 2026-04-07 09:03:0711.62 9.18 0.22%
BYRN 2026-04-07 10:04:449.04 9.01 -2.88%
BYRN 2026-04-07 11:03:159.23 9.21 -0.55%
BYRN 2026-04-07 12:04:549.26 9.22 -0.33%
BYRN 2026-04-07 13:03:199.29 9.26 -0.11%
BYRN 2026-04-07 14:04:459.22 9.18 -0.66%
BYRN 2026-04-07 15:03:159.24 9.22 -0.55%
BYRN 2026-04-07 16:04:4310.33 9.00 0.54%
BYRN 2026-04-07 17:03:0910.33 9.30 0.54%
BYRN 2026-04-07 18:04:2510.33 9.00 0.54%
BYRN 2026-04-07 19:03:1010.33 9.35 0.54%
BYRN 2026-04-07 20:04:400.00 0.00 0.54%
2026-04-08

BYRN 2026-04-08 04:04:4311.50 9.72 4.31%
BYRN 2026-04-08 05:03:2010.00 9.60 7.21%
BYRN 2026-04-08 06:04:4610.00 9.89 7.21%
BYRN 2026-04-08 07:03:2810.00 9.60 7.21%
BYRN 2026-04-08 08:04:4810.20 9.99 7.21%
BYRN 2026-04-08 09:03:1810.20 9.60 3.23%
BYRN 2026-04-08 10:05:059.62 9.52 2.58%
BYRN 2026-04-08 11:03:269.47 9.43 1.61%
BYRN 2026-04-08 12:04:459.41 9.38 0.86%
BYRN 2026-04-08 15:04:379.19 9.17 -1.61%
BYRN 2026-04-08 16:00:25
8-K Sec report https://www.sec.gov/Archives/edgar/data/1354866/000143774926011756/0001437749-26-011756-index.htm
8-K - Byrna Technologies Inc. (0001354866) (Filer)
BYRN 2026-04-08 16:04:469.65 9.21 -1.29%
BYRN 2026-04-08 17:03:099.65 9.25 -1.29%
BYRN 2026-04-08 18:04:379.65 9.39 -1.29%
BYRN 2026-04-08 19:03:189.65 9.43 -1.29%
BYRN 2026-04-08 20:04:420.00 0.00 2.89%
2026-04-09

BYRN 2026-04-09 04:04:5810.59 8.18 2.89%
BYRN 2026-04-09 05:03:1510.59 8.33 2.89%
BYRN 2026-04-09 07:03:379.74 9.11 2.89%
BYRN 2026-04-09 08:00:59
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1354866/000143774926011820/0001437749-26-011820-index.htm
10-Q - Byrna Technologies Inc. (0001354866) (Filer)
BYRN 2026-04-09 08:04:538.65 8.09 -10.72%
BYRN 2026-04-09 08:06:41
8-K Sec report https://www.sec.gov/Archives/edgar/data/1354866/000143774926011821/0001437749-26-011821-index.htm
8-K - Byrna Technologies Inc. (0001354866) (Filer)
BYRN 2026-04-09 09:03:247.99 7.55 -16.08%
BYRN 2026-04-09 10:04:407.69 7.65 -16.29%
BYRN 2026-04-09 11:03:277.32 7.31 -20.04%
BYRN 2026-04-09 12:04:277.08 7.04 -22.94%
BYRN 2026-04-09 12:31:45
Byrna Technologies Inc. (BYRN) Q1 2026 Earnings Call Transcript
BYRN 2026-04-09 13:03:287.01 7.00 -23.47%
BYRN 2026-04-09 14:04:356.73 6.69 -26.58%
BYRN 2026-04-09 15:03:246.64 6.63 -27.33%
BYRN 2026-04-09 16:04:297.15 6.39 -30.33%
BYRN 2026-04-09 17:03:256.48 6.35 -30.00%
BYRN 2026-04-09 18:04:306.48 6.35 -29.67%
BYRN 2026-04-09 19:04:066.48 6.42 -29.46%
BYRN 2026-04-09 20:04:450.00 0.00 -29.78%
2026-04-10

BYRN 2026-04-10 04:04:316.58 6.34 -29.78%
BYRN 2026-04-10 05:03:316.44 6.34 0.98%
BYRN 2026-04-10 06:04:456.47 6.34 1.20%
BYRN 2026-04-10 07:04:016.35 6.34 0.11%
BYRN 2026-04-10 08:04:416.34 6.30 0.00%
BYRN 2026-04-10 09:03:326.47 6.22 0.87%
BYRN 2026-04-10 10:04:306.35 6.33 0.00%
BYRN 2026-04-10 10:09:00
Byrna Technologies: Conversion Collapse Is The Real Problem, Not Demand
BYRN 2026-04-10 11:03:286.00 5.99 -3.80%
BYRN 2026-04-10 12:06:165.88 5.87 -5.00%
BYRN 2026-04-10 13:03:385.81 5.79 -5.87%
BYRN 2026-04-10 14:04:435.77 5.76 -6.20%
BYRN 2026-04-10 15:03:245.72 5.71 -6.74%
BYRN 2026-04-10 16:04:335.70 5.62 -10.39%
BYRN 2026-04-10 17:03:215.80 5.68 -10.08%
BYRN 2026-04-10 18:04:305.80 5.62 -10.39%
BYRN 2026-04-10 20:04:480.00 0.00 -10.39%
2026-04-13

BYRN 2026-04-13 04:04:476.29 5.14 -10.39%
BYRN 2026-04-13 05:03:045.67 5.11 -0.16%
BYRN 2026-04-13 06:04:376.15 5.11 -0.16%
BYRN 2026-04-13 07:03:096.15 5.58 0.47%
BYRN 2026-04-13 08:04:336.18 5.11 0.47%
BYRN 2026-04-13 09:03:065.61 5.18 -1.10%
BYRN 2026-04-13 10:04:396.16 6.11 7.09%
BYRN 2026-04-13 11:03:086.40 6.37 11.18%
BYRN 2026-04-13 12:04:396.47 6.44 12.44%
BYRN 2026-04-13 13:03:156.62 6.60 14.80%
BYRN 2026-04-13 14:04:336.72 6.70 16.38%
BYRN 2026-04-13 15:03:166.64 6.63 15.28%
BYRN 2026-04-13 16:04:496.85 6.50 15.32%
BYRN 2026-04-13 18:04:366.66 6.56 15.14%
BYRN 2026-04-13 19:03:156.66 6.24 14.61%
BYRN 2026-04-13 20:05:100.00 0.00 14.61%
2026-04-14

BYRN 2026-04-14 04:04:397.22 6.50 14.61%
BYRN 2026-04-14 05:03:076.93 6.50 14.61%
BYRN 2026-04-14 06:04:486.93 6.54 14.61%
BYRN 2026-04-14 07:03:186.60 6.56 0.88%
BYRN 2026-04-14 08:04:516.60 6.50 0.88%
BYRN 2026-04-14 09:03:096.93 6.50 1.41%
BYRN 2026-04-14 10:04:436.52 6.50 -0.53%
BYRN 2026-04-14 11:03:236.27 6.23 -4.93%
BYRN 2026-04-14 12:04:436.24 6.22 -5.28%
BYRN 2026-04-14 13:03:236.24 6.21 -5.28%
BYRN 2026-04-14 14:04:466.10 6.09 -7.92%
BYRN 2026-04-14 15:03:136.07 6.06 -8.10%
BYRN 2026-04-14 16:04:306.30 6.00 -8.26%
BYRN 2026-04-14 17:03:086.30 6.04 -8.26%
BYRN 2026-04-14 18:05:026.20 6.04 -8.26%
BYRN 2026-04-14 19:03:206.20 6.05 -8.26%
BYRN 2026-04-14 20:04:500.00 0.00 -8.26%
2026-04-15

BYRN 2026-04-15 04:04:426.76 5.99 -8.26%
BYRN 2026-04-15 07:03:076.20 5.99 1.83%
BYRN 2026-04-15 08:04:316.73 6.01 1.83%
BYRN 2026-04-15 09:03:096.50 6.02 1.83%
BYRN 2026-04-15 10:09:106.53 6.49 7.95%
BYRN 2026-04-15 11:03:166.56 6.53 8.87%
BYRN 2026-04-15 12:04:476.62 6.61 9.63%
BYRN 2026-04-15 13:03:156.57 6.56 8.87%
BYRN 2026-04-15 14:04:376.71 6.70 10.86%
BYRN 2026-04-15 15:03:166.67 6.65 10.24%
BYRN 2026-04-15 16:04:487.00 6.52 11.85%
BYRN 2026-04-15 17:03:247.00 6.58 11.85%
BYRN 2026-04-15 20:04:490.00 0.00 11.85%
2026-04-16

BYRN 2026-04-16 04:05:047.38 5.86 11.85%
BYRN 2026-04-16 05:03:157.20 6.35 11.85%
BYRN 2026-04-16 06:04:487.20 6.13 11.85%
BYRN 2026-04-16 07:03:417.20 6.62 11.85%
BYRN 2026-04-16 08:04:467.16 6.62 11.85%
BYRN 2026-04-16 10:04:356.73 6.68 0.33%
BYRN 2026-04-16 11:03:216.58 6.56 -2.00%
BYRN 2026-04-16 12:04:416.55 6.52 -2.50%
BYRN 2026-04-16 13:03:116.46 6.44 -4.01%
BYRN 2026-04-16 14:04:376.53 6.50 -2.67%
BYRN 2026-04-16 15:03:346.49 6.48 -3.34%
BYRN 2026-04-16 16:04:376.75 6.30 -6.13%


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.