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




2025-06-05

BYRN 2025-06-05 14:04:0526.87 26.82 1.51%
BYRN 2025-06-05 15:02:4426.78 26.65 0.75%
BYRN 2025-06-05 16:04:1027.02 26.00 0.41%
BYRN 2025-06-05 16:47:50
8-K Sec report https://www.sec.gov/Archives/edgar/data/1354866/000143774925019570/0001437749-25-019570-index.htm
8-K - Byrna Technologies Inc. (0001354866) (Filer)
BYRN 2025-06-05 17:02:4128.25 26.00 -0.23%
BYRN 2025-06-05 19:02:4027.10 26.11 2.38%
BYRN 2025-06-05 20:04:050.00 0.00 2.38%
2025-06-06

BYRN 2025-06-06 05:02:4030.66 27.40 2.91%
BYRN 2025-06-06 06:04:0930.66 24.06 3.17%
BYRN 2025-06-06 07:02:4229.00 24.74 3.17%
BYRN 2025-06-06 08:04:0129.00 25.00 3.59%
BYRN 2025-06-06 09:02:5029.00 25.06 3.59%
BYRN 2025-06-06 10:04:0830.35 30.24 14.17%
BYRN 2025-06-06 11:02:4732.66 32.47 21.87%
BYRN 2025-06-06 12:04:0632.15 32.03 20.66%
BYRN 2025-06-06 13:02:4433.00 32.86 24.03%
BYRN 2025-06-06 14:04:0632.23 32.13 21.19%
BYRN 2025-06-06 15:02:4532.37 32.25 21.50%
BYRN 2025-06-06 16:04:0433.85 30.90 18.10%
BYRN 2025-06-06 17:02:4033.85 30.90 18.03%
BYRN 2025-06-06 19:02:4131.50 30.90 18.03%
BYRN 2025-06-06 20:03:590.00 0.00 18.03%
2025-06-09

BYRN 2025-06-09 05:02:4933.43 30.90 0.04%
BYRN 2025-06-09 08:04:0633.43 29.09 0.04%
BYRN 2025-06-09 10:04:0331.60 31.30 0.30%
BYRN 2025-06-09 11:02:4530.59 30.50 -3.20%
BYRN 2025-06-09 12:03:5931.10 31.00 -0.98%
BYRN 2025-06-09 13:02:4330.54 30.49 -3.20%
BYRN 2025-06-09 14:04:0329.79 29.71 -6.02%
BYRN 2025-06-09 15:02:4229.74 29.62 -6.21%
BYRN 2025-06-09 16:04:0131.50 28.20 -6.55%
BYRN 2025-06-09 17:02:3631.00 28.20 -3.96%
BYRN 2025-06-09 18:03:5831.00 28.50 -3.96%
BYRN 2025-06-09 20:03:540.00 0.00 -3.96%
2025-06-10

BYRN 2025-06-10 05:02:3933.66 26.82 -3.96%
BYRN 2025-06-10 06:03:5633.66 29.00 -3.96%
BYRN 2025-06-10 08:04:0534.19 29.00 -3.96%
BYRN 2025-06-10 09:02:4034.19 29.00 0.96%
BYRN 2025-06-10 10:04:0629.71 29.52 -0.22%
BYRN 2025-06-10 11:02:4229.10 28.76 -2.23%
BYRN 2025-06-10 12:04:0628.85 28.76 -2.62%
BYRN 2025-06-10 13:02:4428.16 28.05 -4.78%
BYRN 2025-06-10 14:03:5828.02 27.82 -5.61%
BYRN 2025-06-10 15:02:3928.57 28.50 -3.41%
BYRN 2025-06-10 16:03:5730.50 27.59 -2.62%
BYRN 2025-06-10 17:02:3530.50 27.59 -2.77%
BYRN 2025-06-10 18:03:5530.50 28.00 -3.07%
BYRN 2025-06-10 19:02:4230.50 28.10 -3.07%
BYRN 2025-06-10 20:03:540.00 0.00 -3.07%
2025-06-11

BYRN 2025-06-11 05:02:4233.10 24.94 -3.07%
BYRN 2025-06-11 07:02:3830.80 25.89 -3.07%
BYRN 2025-06-11 09:02:4130.95 25.89 0.00%
BYRN 2025-06-11 10:04:0628.63 28.46 -0.91%
BYRN 2025-06-11 11:02:4229.57 29.26 2.43%
BYRN 2025-06-11 12:03:5729.66 29.56 2.80%
BYRN 2025-06-11 13:02:3929.65 29.49 2.84%
BYRN 2025-06-11 14:03:5929.49 29.41 2.16%
BYRN 2025-06-11 15:02:3929.57 29.44 2.30%
BYRN 2025-06-11 16:03:5630.25 29.00 2.70%
BYRN 2025-06-11 17:02:3229.75 29.00 3.02%
BYRN 2025-06-11 18:03:5230.25 29.00 3.37%
BYRN 2025-06-11 20:03:510.00 0.00 3.37%
2025-06-12

BYRN 2025-06-12 05:02:4232.89 25.35 3.37%
BYRN 2025-06-12 07:02:4432.89 25.67 3.37%
BYRN 2025-06-12 08:04:0632.14 26.25 3.37%
BYRN 2025-06-12 09:02:4232.14 26.65 3.37%
BYRN 2025-06-12 10:04:0329.59 29.39 -0.45%
BYRN 2025-06-12 11:02:4130.28 30.21 2.47%
BYRN 2025-06-12 12:04:0530.80 30.66 4.24%
BYRN 2025-06-12 13:02:3930.80 30.67 3.82%
BYRN 2025-06-12 14:03:5931.08 30.93 5.07%
BYRN 2025-06-12 15:02:4030.65 30.57 3.47%
BYRN 2025-06-12 16:03:5332.00 30.17 6.95%
BYRN 2025-06-12 17:02:4031.52 30.50 6.76%
BYRN 2025-06-12 19:02:3431.52 30.50 4.83%
BYRN 2025-06-12 20:03:530.00 0.00 4.83%
2025-06-13

BYRN 2025-06-13 05:25:2132.99 27.95 4.83%
BYRN 2025-06-13 06:40:1830.40 29.70 4.83%
BYRN 2025-06-13 07:35:0334.69 29.70 -3.38%
BYRN 2025-06-13 08:39:0134.62 29.70 -3.38%
BYRN 2025-06-13 09:35:3831.33 30.82 -1.56%
BYRN 2025-06-13 12:03:5830.83 30.67 -2.94%
BYRN 2025-06-13 13:02:4330.70 30.50 -3.38%
BYRN 2025-06-13 14:04:0230.72 30.57 -3.01%
BYRN 2025-06-13 15:02:4330.28 30.20 -4.46%
BYRN 2025-06-13 16:04:0431.00 29.48 -5.92%
BYRN 2025-06-13 17:02:3631.00 29.80 -5.54%
BYRN 2025-06-13 18:03:5631.00 30.10 -4.21%
BYRN 2025-06-13 20:04:000.00 0.00 -4.21%
2025-06-16

BYRN 2025-06-16 05:02:4234.03 26.53 -4.21%
BYRN 2025-06-16 06:03:5833.95 26.53 -4.21%
BYRN 2025-06-16 07:02:4233.95 26.96 -4.21%
BYRN 2025-06-16 08:04:0130.74 27.26 2.91%
BYRN 2025-06-16 09:02:4230.74 29.56 2.91%
BYRN 2025-06-16 10:04:0931.28 30.99 4.66%
BYRN 2025-06-16 11:02:3931.70 31.54 5.45%
BYRN 2025-06-16 12:03:5931.83 31.69 6.05%
BYRN 2025-06-16 13:02:4131.63 31.44 5.45%
BYRN 2025-06-16 14:04:0031.63 31.49 5.73%
BYRN 2025-06-16 15:02:3931.24 31.17 4.31%
BYRN 2025-06-16 16:03:5833.00 30.90 5.16%
BYRN 2025-06-16 17:02:3433.00 29.95 4.33%
BYRN 2025-06-16 19:02:3633.00 31.00 4.33%
BYRN 2025-06-16 20:03:520.00 0.00 4.33%
2025-06-17

BYRN 2025-06-17 05:03:0734.26 27.60 4.33%
BYRN 2025-06-17 06:03:5734.26 26.53 4.33%
BYRN 2025-06-17 07:02:3934.26 28.35 -3.09%
BYRN 2025-06-17 09:02:3234.26 30.80 -3.09%
BYRN 2025-06-17 10:03:5730.86 30.74 -2.08%
BYRN 2025-06-17 11:02:3531.34 31.07 -0.54%
BYRN 2025-06-17 12:03:5831.67 31.54 0.57%
BYRN 2025-06-17 13:02:4031.57 31.47 0.37%
BYRN 2025-06-17 14:03:5731.52 31.40 0.00%
BYRN 2025-06-17 15:02:4231.60 31.48 0.57%
BYRN 2025-06-17 16:03:5333.00 31.10 -0.27%
BYRN 2025-06-17 17:02:3333.00 31.10 -0.25%
BYRN 2025-06-17 18:03:5333.00 31.28 -0.25%
BYRN 2025-06-17 19:02:3933.00 30.90 -1.05%
BYRN 2025-06-17 20:03:560.00 0.00 -0.60%
2025-06-18

BYRN 2025-06-18 04:03:5738.90 25.00 -0.60%
BYRN 2025-06-18 05:02:4534.05 31.03 -0.60%
BYRN 2025-06-18 06:04:0236.50 31.37 0.00%
BYRN 2025-06-18 07:02:4234.69 31.37 0.00%
BYRN 2025-06-18 08:03:5933.96 31.37 0.25%
BYRN 2025-06-18 10:04:0031.40 31.29 -0.22%
BYRN 2025-06-18 11:02:4532.10 32.00 2.29%
BYRN 2025-06-18 12:03:5532.03 31.87 1.94%
BYRN 2025-06-18 13:02:3832.24 32.09 2.64%
BYRN 2025-06-18 14:03:5831.90 31.69 1.24%
BYRN 2025-06-18 15:02:4531.08 30.98 -0.95%
BYRN 2025-06-18 16:04:0532.50 29.23 -1.30%
BYRN 2025-06-18 17:02:3832.50 29.23 -1.31%
BYRN 2025-06-18 20:03:580.00 0.00 -1.31%
2025-06-20

BYRN 2025-06-20 04:03:5338.90 0.00 -1.31%
BYRN 2025-06-20 05:02:3536.78 27.07 -1.31%
BYRN 2025-06-20 06:01:06
8-K Sec report https://www.sec.gov/Archives/edgar/data/1354866/000143774925020806/0001437749-25-020806-index.htm
8-K - Byrna Technologies Inc. (0001354866) (Filer)
BYRN 2025-06-20 07:02:4434.35 29.23 -1.31%
BYRN 2025-06-20 08:03:5232.22 31.13 3.38%
BYRN 2025-06-20 09:02:3932.22 31.13 0.64%
BYRN 2025-06-20 10:03:5830.97 30.68 -0.06%
BYRN 2025-06-20 11:02:4230.87 30.77 -0.38%
BYRN 2025-06-20 12:03:5530.85 30.76 -0.51%
BYRN 2025-06-20 13:02:3930.81 30.68 -0.51%
BYRN 2025-06-20 14:03:5930.76 30.68 -0.80%
BYRN 2025-06-20 15:02:3930.61 30.52 -1.08%
BYRN 2025-06-20 16:23:0231.90 30.00 -1.97%
BYRN 2025-06-20 18:24:0131.50 30.00 -1.97%
BYRN 2025-06-20 20:03:480.00 0.00 -1.97%
2025-06-23

BYRN 2025-06-23 04:03:5538.20 0.00 -1.97%
BYRN 2025-06-23 05:02:3531.66 27.74 -1.97%
BYRN 2025-06-23 06:03:5531.66 27.81 -1.97%
BYRN 2025-06-23 07:02:3631.66 29.23 0.45%
BYRN 2025-06-23 09:17:0831.21 29.23 4.33%
BYRN 2025-06-23 10:05:5231.38 31.18 3.30%
BYRN 2025-06-23 11:03:4531.77 31.62 4.62%
BYRN 2025-06-23 12:02:5131.26 31.20 2.91%
BYRN 2025-06-23 13:03:4630.76 30.54 1.39%
BYRN 2025-06-23 14:02:5531.05 30.97 2.23%
BYRN 2025-06-23 15:03:4331.53 31.44 3.68%
BYRN 2025-06-23 16:02:5431.75 30.55 4.36%
BYRN 2025-06-23 17:03:3831.75 30.55 4.45%
BYRN 2025-06-23 18:02:5031.75 29.90 4.45%
BYRN 2025-06-23 19:03:4031.75 30.85 4.45%
BYRN 2025-06-23 20:02:480.00 0.00 4.45%
2025-06-24

BYRN 2025-06-24 04:03:5538.20 29.85 4.45%
BYRN 2025-06-24 05:02:4235.82 31.00 1.91%
BYRN 2025-06-24 06:03:5835.82 32.50 1.91%
BYRN 2025-06-24 07:02:4934.69 31.37 2.74%
BYRN 2025-06-24 08:03:5334.69 31.15 2.74%
BYRN 2025-06-24 09:02:4132.15 31.80 1.42%
BYRN 2025-06-24 10:03:5632.23 31.76 1.09%
BYRN 2025-06-24 11:02:4532.79 32.59 3.56%
BYRN 2025-06-24 12:03:5433.17 32.96 4.48%
BYRN 2025-06-24 13:02:5233.39 33.22 5.67%
BYRN 2025-06-24 14:03:5533.39 33.22 5.37%
BYRN 2025-06-24 15:02:4333.47 33.40 5.93%
BYRN 2025-06-24 16:03:5733.56 32.20 3.30%
BYRN 2025-06-24 17:02:4633.56 32.20 3.16%
BYRN 2025-06-24 18:03:5333.22 32.20 4.58%
BYRN 2025-06-24 19:02:4533.24 32.20 4.58%
BYRN 2025-06-24 20:03:460.00 0.00 4.58%
2025-06-25

BYRN 2025-06-25 04:03:4938.90 0.00 4.58%
BYRN 2025-06-25 05:02:4536.90 29.88 4.58%
BYRN 2025-06-25 06:03:5136.90 29.88 1.04%
BYRN 2025-06-25 07:02:4134.69 32.10 1.04%
BYRN 2025-06-25 08:04:0634.69 32.67 1.04%
BYRN 2025-06-25 10:04:0132.57 32.39 -0.76%
BYRN 2025-06-25 11:02:5031.57 31.43 -3.54%
BYRN 2025-06-25 12:04:0131.15 31.02 -4.83%
BYRN 2025-06-25 13:02:4731.52 31.41 -3.76%
BYRN 2025-06-25 14:03:5731.50 31.34 -4.14%
BYRN 2025-06-25 15:02:4431.32 31.19 -4.67%
BYRN 2025-06-25 16:03:5332.50 30.00 -6.44%
BYRN 2025-06-25 17:02:4432.50 30.00 -6.24%
BYRN 2025-06-25 18:03:5132.50 30.66 -6.24%
BYRN 2025-06-25 20:03:470.00 0.00 -6.24%
2025-06-26

BYRN 2025-06-26 05:03:1036.00 29.26 2.42%
BYRN 2025-06-26 07:03:1334.69 30.00 2.42%
BYRN 2025-06-26 08:03:2832.12 31.07 1.62%
BYRN 2025-06-26 09:03:1331.34 31.00 1.16%
BYRN 2025-06-26 10:03:3031.45 31.10 2.30%
BYRN 2025-06-26 11:03:0831.18 31.01 1.44%
BYRN 2025-06-26 12:03:3131.01 30.80 1.16%
BYRN 2025-06-26 13:03:1231.50 31.23 2.42%
BYRN 2025-06-26 14:03:3030.64 30.54 0.00%
BYRN 2025-06-26 15:03:0830.83 30.70 0.58%
BYRN 2025-06-26 16:03:2632.12 30.74 0.95%
BYRN 2025-06-26 17:03:0432.12 30.74 2.45%
BYRN 2025-06-26 19:03:1131.95 30.74 2.45%
BYRN 2025-06-26 20:03:270.00 0.00 2.45%
2025-06-27

BYRN 2025-06-27 05:00:5536.00 27.44 2.45%
BYRN 2025-06-27 07:00:5236.00 30.01 2.45%
BYRN 2025-06-27 08:01:0732.12 30.01 2.45%
BYRN 2025-06-27 10:01:0429.97 29.82 -3.59%
BYRN 2025-06-27 11:00:5130.85 30.70 -0.29%
BYRN 2025-06-27 12:01:0131.02 30.95 0.16%
BYRN 2025-06-27 13:00:4931.55 31.34 1.86%
BYRN 2025-06-27 14:01:0031.55 31.40 1.83%
BYRN 2025-06-27 15:01:0131.13 31.02 0.59%
BYRN 2025-06-27 16:01:0031.63 31.53 2.06%
BYRN 2025-06-27 17:00:4832.00 30.90 2.10%
BYRN 2025-06-27 21:00:480.00 0.00 2.10%
2025-06-30

BYRN 2025-06-30 05:00:5332.00 27.21 2.10%
BYRN 2025-06-30 06:00:5932.00 30.90 2.10%
BYRN 2025-06-30 09:00:5431.89 31.67 0.65%
BYRN 2025-06-30 10:00:5931.64 31.35 -0.23%
BYRN 2025-06-30 11:00:5131.71 31.47 0.36%
BYRN 2025-06-30 12:00:5731.77 31.61 0.52%
BYRN 2025-06-30 13:00:5231.41 31.31 -0.55%
BYRN 2025-06-30 14:01:0631.18 31.04 -1.42%
BYRN 2025-06-30 15:00:5131.31 31.23 -0.91%
BYRN 2025-06-30 16:01:0630.97 30.84 -2.23%
BYRN 2025-06-30 17:00:5533.45 30.70 -2.19%
BYRN 2025-06-30 19:00:4833.45 30.88 -2.19%
BYRN 2025-06-30 21:00:480.00 0.00 -2.19%
2025-07-01

BYRN 2025-07-01 05:00:5432.25 27.21 -2.19%
BYRN 2025-07-01 06:01:0032.25 30.00 -2.19%
BYRN 2025-07-01 08:01:0332.25 30.30 -0.54%
BYRN 2025-07-01 09:00:5332.25 30.39 -0.54%
BYRN 2025-07-01 10:00:5631.35 31.07 1.24%
BYRN 2025-07-01 11:00:5331.32 31.14 0.89%
BYRN 2025-07-01 12:00:5830.56 30.45 -1.20%
BYRN 2025-07-01 13:00:5330.93 30.84 0.00%
BYRN 2025-07-01 14:01:1530.93 30.87 0.13%
BYRN 2025-07-01 15:01:0030.45 30.37 -1.58%
BYRN 2025-07-01 16:01:0730.36 30.30 -1.62%
BYRN 2025-07-01 17:01:0131.01 29.69 -1.75%
BYRN 2025-07-01 21:00:560.00 0.00 -1.75%
2025-07-02

BYRN 2025-07-02 05:00:5534.80 29.69 0.03%
BYRN 2025-07-02 07:00:4934.80 30.00 -0.68%
BYRN 2025-07-02 08:01:0234.41 30.00 0.03%
BYRN 2025-07-02 09:00:5333.65 30.00 0.03%
BYRN 2025-07-02 09:46:37
Byrna Technologies: Why This May Be The Next Big Consumer Safety Brand
BYRN 2025-07-02 10:01:0130.71 30.55 1.23%
BYRN 2025-07-02 11:00:5031.49 31.37 3.66%
BYRN 2025-07-02 12:00:5931.38 31.23 3.14%
BYRN 2025-07-02 13:00:5431.62 31.51 3.92%
BYRN 2025-07-02 14:01:0731.18 31.10 2.69%
BYRN 2025-07-02 15:00:5031.08 31.01 2.36%
BYRN 2025-07-02 16:01:0131.68 31.64 4.37%
BYRN 2025-07-02 17:00:5832.00 29.95 4.32%
BYRN 2025-07-02 19:00:5631.98 29.95 4.32%
BYRN 2025-07-02 21:01:020.00 0.00 4.32%
2025-07-03

BYRN 2025-07-03 05:00:5535.49 30.72 4.32%
BYRN 2025-07-03 06:01:0633.75 30.72 4.32%
BYRN 2025-07-03 08:01:0933.75 30.75 4.32%
BYRN 2025-07-03 09:00:5833.75 31.67 1.22%
BYRN 2025-07-03 10:01:0332.76 32.60 3.69%
BYRN 2025-07-03 11:00:5732.91 32.78 4.15%
BYRN 2025-07-03 12:01:0133.23 33.15 5.24%
BYRN 2025-07-03 13:00:5233.19 33.14 5.11%
BYRN 2025-07-03 14:00:5733.45 32.18 4.93%
BYRN 2025-07-03 17:00:5433.45 31.90 5.79%
BYRN 2025-07-03 18:01:000.00 0.00 5.79%


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.