Byrna Technologies Inc.
BYRNNASDAQIndustrials● Active
$6.11
+$0.19(+3.21%)
Market Cap$138609346
P/E Ratio—
52W High$34.3
52W Low$4.84
Byrna Technologies Inc.（BYRN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
byrn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.78
Feb 10, 2025
-82.4% from here
5-Year Low5Y
$2.19
Oct 2, 2023
+179.0% from low
IPO Priceadj.
$3.00
Sep 12, 2006
+103.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BYRN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.03 | $6.12 | $5.90 | $6.09 | $6.09 | 63K | +1.07% |
| Jun 5, 2026 | $6.24 | $6.32 | $5.86 | $5.92 | $5.92 | 383K | -5.13% |
| Jun 4, 2026 | $6.09 | $6.40 | $6.07 | $6.33 | $6.33 | 305K | +3.94% |
| Jun 3, 2026 | $6.08 | $6.10 | $5.87 | $6.02 | $6.02 | 294K | -0.99% |
| Jun 2, 2026 | $6.17 | $6.36 | $5.98 | $6.22 | $6.22 | 504K | +0.81% |
| Jun 1, 2026 | $6.20 | $6.35 | $6.11 | $6.15 | $6.15 | 326K | -0.81% |
| May 29, 2026 | $6.51 | $6.51 | $6.23 | $6.24 | $6.24 | 449K | -4.15% |
| May 28, 2026 | $6.14 | $6.80 | $6.03 | $6.55 | $6.55 | 747K | +6.68% |
| May 27, 2026 | $5.72 | $6.17 | $5.65 | $6.12 | $6.12 | 527K | +6.99% |
| May 26, 2026 | $5.59 | $5.80 | $5.47 | $5.77 | $5.77 | 585K | +3.22% |
| May 22, 2026 | $5.36 | $5.64 | $5.36 | $5.54 | $5.54 | 250K | +3.36% |
| May 21, 2026 | $5.24 | $5.41 | $5.10 | $5.37 | $5.37 | 256K | +2.48% |
| May 20, 2026 | $5.08 | $5.35 | $4.91 | $5.33 | $5.33 | 360K | +4.92% |
| May 19, 2026 | $5.04 | $5.14 | $4.91 | $5.07 | $5.07 | 315K | +0.60% |
| May 18, 2026 | $4.96 | $5.24 | $4.95 | $5.08 | $5.08 | 490K | +2.42% |
| May 15, 2026 | $5.16 | $5.16 | $4.93 | $4.96 | $4.96 | 384K | -3.88% |
| May 14, 2026 | $5.01 | $5.32 | $4.92 | $5.18 | $5.18 | 448K | +3.39% |
| May 13, 2026 | $5.02 | $5.06 | $4.84 | $5.00 | $5.00 | 342K | -0.40% |
| May 12, 2026 | $5.15 | $5.15 | $4.93 | $5.07 | $5.07 | 414K | -1.55% |
| May 11, 2026 | $5.28 | $5.34 | $5.10 | $5.14 | $5.14 | 388K | -2.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BYRN
Jan 1 → Dec 31 · 6 years2026-64.4%$17.14 → $6.09
-64.4%
2025-42.0%$28.97 → $16.79
-42.0%
2024+357.3%$6.30 → $28.81
+357.3%
2023-18.0%$7.79 → $6.39
-18.0%
2022-41.1%$13.32 → $7.84
-41.1%
2021-44.4%$24.00 → $13.35
-44.4%
Best Year2024 · +357.3%
Worst Year2026 · -64.4%
Positive Years1 / 6
Avg Annual Return+24.6%
6Y Total Return-74.6%
6Y CAGR~-20.4% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in BYRN?
If you invested $1,000 in BYRN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,037
Total Return+103.7%
CAGR~+3.6% / yr
Profit+$1,037
Based on Sep 12, 2006 · $3.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Byrna Technologies Inc.（BYRN）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BYRN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BYRN 历史股价FMP 日线复权 OHLCV