EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, BYRN:

05 Sep 2025
LAST:

19.62

CHANGE:
 0.68		OPEN:
19.10		HIGH:
20.46		ASK:
0.00		VOLUME:
813.5K
CHG(%):
3.59		PREV:
18.94		LOW:
19.08		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Sep 2519.1020.4619.0819.62813.5K
04 Sep 2521.9622.0018.9018.941.13M
03 Sep 2520.8021.2620.0620.31332.7K
02 Sep 2519.6721.1619.3820.80511.3K
29 Aug 2519.9020.8219.7020.40402.6K
28 Aug 2520.4120.6919.6419.70466.7K
27 Aug 2519.8720.3419.6020.28310.2K
26 Aug 2521.0021.3419.5119.88713.9K
25 Aug 2521.0022.0220.5821.03750.6K
22 Aug 2519.2620.5319.1320.20324.3K

COMPANY PROFILE

Name:
About:Byrna Technologies Inc., a less-lethal self-defense technology company, develops, manufactures, and sells less-lethal personal security solutions in the United States, South Africa, Europe, South America, Asia, and Canada. The companys products include handheld personal security devices and shoulder-fired launchers designed for use by consumers and professional security customers without the need for a background check or firearms license; projectiles, such as chemical irritant, kinetic, and inert rounds; self-defense aerosol products comprising Byrna Bad Guy Repellent; and accessories and related safety products, such as Byrna Banshee, Byrna Shield, compressed carbon dioxide canisters, sighting systems, holsters, and Byrna-branded apparel. It sells its products to the consumer market through its Byrna e-commerce store and Amazon storefront, Side Hustle dealer program, premier dealers, and a network of outdoor and sporting goods stores either directly or through distributors; and to the professional security market through Train the trainer program. The company was formerly known as Security Devices International, Inc. and changed its name to Byrna Technologies Inc. in March 2020. Byrna Technologies Inc. was incorporated in 2005 and is headquartered in Andover, Massachusetts.
Address:100 Burtt Road, Andover, MA, United States, 01810
Website:https://www.byrna.com
CUSIP:12448X102
CIK:0001354866
ISIN:US12448X2018
FIGI:BBG000BB05T9

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:30.68
Price to Book:7.30
Price to Sales:4.24
EBITDA:11.76M
Shares:22.7M
Market Cap:445.45M

TECHNICAL INDICATORS

MA5:20.01
MA10:20.12
MA20:20.07
MA50:23.19
MA100:24.47
MA200:24.36
STO9:22.11
STO14:22.11
RSI14:52.75
WPR14:-67.46
MTM14:0.22
ROC14:0.01
ATR:1.30
Week High:22.00
Week Low:18.90
Month High:22.36
Month Low:18.30
Year High:34.78
Year Low:13.10

RECENT SPLITS

Date Ratio
27 Apr 20211-10