Byrna Technologies Inc. (BYRN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BYRN Historical Return
If you invested $1000 in Byrna Technologies Inc. (BYRN) 10 years ago, it would be worth $1,610.08 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $165.85, while $1000 invested 1 year ago would be worth $171.67. This corresponds to total returns of 61.01%, -83.42%, -82.83%, respectively, with annualized returns of 4.88%, -30.17%, -82.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BYRN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.96 | 3.87 | 3.87 | 4.18 | 3.81 | 2.14M |
| July 09, 2026 | 4.69 | 3.94 | 3.94 | 5.13 | 3.89 | 5.29M |
| July 08, 2026 | 6.06 | 5.94 | 5.94 | 6.2 | 5.87 | 462,814 |
| July 07, 2026 | 7.03 | 6.15 | 6.15 | 7.19 | 5.74 | 1.43M |
| July 06, 2026 | 6.96 | 7.08 | 7.08 | 7.19 | 6.81 | 496,964 |
| July 02, 2026 | 6.85 | 6.97 | 6.97 | 7.28 | 6.8 | 847,941 |
| July 01, 2026 | 6.66 | 6.8 | 6.8 | 7.06 | 6.53 | 551,441 |
| June 30, 2026 | 6.24 | 6.71 | 6.71 | 6.88 | 6.21 | 957,838 |
| June 29, 2026 | 5.83 | 6.24 | 6.24 | 6.44 | 5.82 | 706,092 |
| June 26, 2026 | 5.56 | 5.73 | 5.73 | 5.92 | 5.52 | 2.4M |
| June 25, 2026 | 5.71 | 5.62 | 5.62 | 5.83 | 5.4 | 639,097 |
| June 24, 2026 | 5.56 | 5.69 | 5.69 | 5.95 | 5.56 | 494,139 |
| June 23, 2026 | 5.55 | 5.52 | 5.52 | 5.78 | 5.52 | 357,510 |
| June 22, 2026 | 5.84 | 5.6 | 5.6 | 5.87 | 5.55 | 288,424 |
| June 18, 2026 | 5.87 | 5.9 | 5.9 | 5.97 | 5.73 | 351,293 |
| June 17, 2026 | 5.66 | 5.82 | 5.82 | 6.08 | 5.62 | 296,670 |
| June 16, 2026 | 6.02 | 5.66 | 5.66 | 6.14 | 5.63 | 383,527 |
| June 15, 2026 | 6.43 | 6.01 | 6.01 | 6.56 | 6.01 | 364,099 |
| June 12, 2026 | 6.44 | 6.35 | 6.35 | 6.47 | 6.28 | 199,554 |
| June 11, 2026 | 6.31 | 6.45 | 6.45 | 6.45 | 6.01 | 289,355 |
| June 10, 2026 | 6.24 | 6.27 | 6.27 | 6.55 | 6.18 | 300,733 |
| June 09, 2026 | 6.08 | 6.25 | 6.25 | 6.28 | 5.92 | 312,528 |
| June 08, 2026 | 6.03 | 6.11 | 6.11 | 6.13 | 5.9 | 197,789 |
| June 05, 2026 | 6.23 | 5.92 | 5.92 | 6.32 | 5.86 | 0 |
| June 04, 2026 | 6.09 | 6.33 | 6.33 | 6.4 | 6.07 | 305,202 |
| June 03, 2026 | 6.08 | 6.02 | 6.02 | 6.1 | 5.87 | 290,216 |
| 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 |
AD
