Byrna Technologies Inc (BYRN) Stock Price

18.72 ▼ -0.39 (-2.04%)
Open: 19.11 Vol: 288.1K Day's range: 18.61 - 19.345 Dec 12, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
BYRN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 18.73▼ 18.73▼ 18.81▼ 18.97▼ 18.27▲
MA10 18.73▼ 18.83▼ 18.96▼ 18.83▼ 19.85▼
MA20 18.71▼ 19.01▼ 19.05▼ 18.12▲ 20.25▼
MA50 18.82▼ 19.05▼ 19.09▼ 19.90▼ 23.36▼
MA100 19.00▼ 19.02▼ 18.44▲ 20.40▼ 18.62▲
MA200 19.06▼ 18.34▲ 18.25▲ 22.09▼ 12.67▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.011▲ -0.040▼ -0.058▼ 0.225▲ -0.222▼
RSI 43.825▼ 39.251▼ 40.821▼ 49.499▼ 44.468▼
STOCH 64.325     20.118     16.873▼ 54.784     11.555▼
WILL %R -50.000     -86.364▼ -89.535▼ -52.957     -85.859▼
CCI 38.043     -87.694     -113.495▼ 42.071     -43.861    
Latest Filters Detected On BYRN
RSI $BYRN RSI(14) Crossed Below 50 Set Alert
MA $BYRN Price Crossed Below MA(7) Set Alert
Byrna Technologies Inc News
Notable Thursday Option Activity: BYRN, Z, IIPR
Thursday, July 10, 2025 12:30 PM
Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Byrna Technologies Inc (Symbol: BYRN), where a total of 5,860 contracts have traded so far, ...
Noteworthy Friday Option Activity: BYRN, MARA, ASTS
Friday, June 06, 2025 12:19 PM
Looking at options trading activity among components of the Russell 3000 index, there is noteworthy activity today in Byrna Technologies Inc (Symbol: BYRN), where a total volume of 3,075 contracts has ...
QFIN Vs BYRN: Which Niche Tech Stock Belongs in Your Portfolio?
Wednesday, May 28, 2025 07:52 AM
QFIN relies on technological advancements to power its risk management practices. The company’s AI + Finance strategy is changing the whole dynamic of credit services. In the first quarter of 2025, ...
BYRN historical stock data
date open high low close volume
12/12/25 19.11 19.345 18.61 18.72 288,104
11/12/25 18.92 19.50 18.89 19.11 221,422
10/12/25 18.84 19.36 18.79 19.01 420,743
09/12/25 18.94 19.27 18.73 19.00 388,729
08/12/25 20.69 20.69 18.34 18.99 584,187
05/12/25 19.26 19.73 19.04 19.67 276,969
04/12/25 18.48 19.33 18.33 19.26 243,084
03/12/25 18.11 18.3499 17.67 18.31 267,996
02/12/25 18.30 18.615 17.91 18.09 259,469
01/12/25 18.07 18.40 17.64 18.10 208,240
Quote Details
52wk Low:13.68
52wk High:34.78
Vol:288.1K
Avg Vol(3m):8.3M
1Y Chng:-38.10%
1M Chng:-7.56%
Add to Watch List
More Information
Index US Composite
Market Cap. 434.28M