Byrna Technologies Inc. (BYRN) NASDAQ

6.22

+0.07(+1.14%)

Updated at June 02 04:00PM

Currency In USD

BYRN Historical Return

If you invested $1000 in Byrna Technologies Inc. (BYRN) 10 years ago, it would be worth $2,591.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $264.12, while $1000 invested 1 year ago would be worth $234.63. This corresponds to total returns of 159.17%, -73.59%, -76.54%, respectively, with annualized returns of 9.99%, -23.37%, -76.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BYRN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.17	6.22	6.22	6.36	5.98	503,509
June 01, 2026	6.2	6.15	6.15	6.35	6.11	326,083
May 29, 2026	6.51	6.24	6.24	6.51	6.23	448,307
May 28, 2026	6.14	6.55	6.55	6.8	6.03	745,709
May 27, 2026	5.77	6.12	6.12	6.16	5.65	519,178
May 26, 2026	5.59	5.77	5.77	5.8	5.47	584,380
May 22, 2026	5.36	5.54	5.54	5.64	5.36	249,764
May 21, 2026	5.24	5.37	5.37	5.41	5.1	254,551
May 20, 2026	5.08	5.33	5.33	5.35	4.91	360,236
May 19, 2026	5.04	5.07	5.07	5.14	4.91	314,974
May 18, 2026	4.96	5.08	5.08	5.24	4.95	469,576
May 15, 2026	5.16	4.96	4.96	5.16	4.93	382,423
May 14, 2026	5.01	5.18	5.18	5.31	4.93	447,629
May 13, 2026	5.02	5	5	5.06	4.84	340,980
May 12, 2026	5.15	5.07	5.07	5.15	4.93	414,217
May 11, 2026	5.28	5.14	5.14	5.34	5.1	385,235
May 08, 2026	5.53	5.33	5.33	5.53	5.28	387,738
May 07, 2026	5.57	5.53	5.53	5.7	5.5	371,331
May 06, 2026	5.48	5.51	5.51	5.57	5.33	432,825
May 05, 2026	5.44	5.41	5.41	5.49	5.24	587,633
May 04, 2026	5.75	5.36	5.36	5.9	5.34	550,907
May 01, 2026	5.83	5.75	5.75	6	5.63	427,126
April 30, 2026	5.69	5.85	5.85	5.87	5.65	438,498
April 29, 2026	6.05	5.66	5.66	6.05	5.65	555,058
April 28, 2026	6.01	6.08	6.08	6.14	5.94	451,077
April 27, 2026	6.14	6.01	6.01	6.16	5.94	517,516
April 24, 2026	6.04	6.15	6.15	6.16	5.96	524,460
April 23, 2026	6.15	6.1	6.1	6.18	5.92	451,124
April 22, 2026	6.28	6.23	6.23	6.32	6.04	551,535
April 21, 2026	6.55	6.18	6.18	6.66	6.17	681,054
April 20, 2026	6.56	6.49	6.49	6.57	6.26	643,653
April 17, 2026	6.46	6.66	6.66	7.2	6.45	787,943
April 16, 2026	6.9	6.28	6.28	7.01	6.28	689,911
April 15, 2026	6.22	6.69	6.69	6.77	6.15	1.02M
April 14, 2026	6.54	5.99	5.99	6.68	5.95	956,249
April 13, 2026	5.68	6.54	6.54	6.78	5.67	1.34M
April 10, 2026	6.33	5.68	5.68	6.38	5.56	2.06M
April 09, 2026	7.4	6.35	6.35	8.27	6.33	2.97M
April 08, 2026	9.76	9.2	9.2	10	9.11	631,632
April 07, 2026	9.19	9.33	9.33	9.39	8.98	412,115
April 06, 2026	9.04	9.29	9.29	9.65	9.03	288,032
April 02, 2026	9.14	9.04	9.04	9.24	8.81	242,144
April 01, 2026	9.24	9.23	9.23	9.42	9.1	300,803
March 31, 2026	8.97	9.18	9.18	9.25	8.78	311,155
March 30, 2026	9.15	8.85	8.85	9.15	8.75	352,725
March 27, 2026	8.93	8.8	8.8	9.03	8.76	203,096
March 26, 2026	9.25	9.05	9.05	9.65	9.01	280,342
March 25, 2026	9.3	9.42	9.42	9.82	9.28	361,508
March 24, 2026	9.11	8.99	8.99	9.31	8.85	304,809
March 23, 2026	9.43	9.29	9.29	9.53	8.98	422,483
March 20, 2026	9.15	9.11	9.11	9.32	8.95	1.21M
March 19, 2026	9.21	9.16	9.16	9.42	8.88	401,899
March 18, 2026	9.51	9.57	9.57	9.84	9.35	299,500
March 17, 2026	9.68	9.61	9.61	9.99	9.53	328,016
March 16, 2026	9.65	9.61	9.61	9.83	9.47	486,118
March 13, 2026	9.84	9.64	9.64	10	9.42	406,523
March 12, 2026	10.5	9.75	9.75	10.55	9.72	409,269
March 11, 2026	10.25	10.58	10.58	10.6	10.06	320,134
March 10, 2026	10.61	10.35	10.35	10.75	10.13	512,071
March 09, 2026	11.08	10.8	10.8	11.38	10.42	582,824