Byrna Technologies Stock Price History
| BYRN Stock | USD 12.80 0.21 1.61% |
Below is the normalized historical share price chart for Byrna Technologies extending back to September 12, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Byrna Technologies stands at 12.80, as last reported on the 18th of April 2024, with the highest price reaching 13.24 and the lowest price hitting 12.62 during the day.
If you're considering investing in Byrna Stock, it is important to understand the factors that can impact its price. Byrna Technologies is somewhat reliable given 3 months investment horizon. Byrna Technologies secures Sharpe Ratio (or Efficiency) of 0.25, which signifies that the company had a 0.25% return per unit of risk over the last 3 months. We were able to interpolate data for thirty different technical indicators, which can help you to evaluate if expected returns of 1.34% are justified by taking the suggested risk. Use Byrna Technologies Mean Deviation of 4.05, downside deviation of 3.9, and Risk Adjusted Performance of 0.1632 to evaluate company specific risk that cannot be diversified away.
At this time, Byrna Technologies' Stock Based Compensation is very stable compared to the past year. As of the 18th of April 2024, Stock Based Compensation To Revenue is likely to grow to 0.21, while Capital Stock is likely to drop about 20.5 K. . At this time, Byrna Technologies' Price Book Value Ratio is very stable compared to the past year. As of the 18th of April 2024, Price To Operating Cash Flows Ratio is likely to grow to 31.13, while Price To Sales Ratio is likely to drop 3.29. Byrna Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 23rd of February 2011 | 200 Day MA 6.4894 | 50 Day MA 12.2586 | Beta 1.717 |
Byrna |
Sharpe Ratio = 0.2467
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | BYRN | |||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 5.44 actual daily | 48 52% of assets are more volatile |
Expected Return
| 1.34 actual daily | 26 74% of assets have higher returns |
Risk-Adjusted Return
| 0.25 actual daily | 19 81% of assets perform better |
Based on monthly moving average Byrna Technologies is performing at about 19% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Byrna Technologies by adding it to a well-diversified portfolio.
Price Book 7.6369 | Enterprise Value Ebitda (66.28) | Price Sales 6.4787 | Shares Float 16 M | Wall Street Target Price 16.63 |
Byrna Technologies Stock Price History Chart
There are several ways to analyze Byrna Stock price data. The simplest method is using a basic Byrna candlestick price chart, which shows Byrna Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 9, 2024 | 14.99 |
| Lowest Price | January 29, 2024 | 6.5 |
Byrna Technologies April 18, 2024 Stock Price Synopsis
Various analyses of Byrna Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Byrna Stock. It can be used to describe the percentage change in the price of Byrna Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Byrna Stock.| Byrna Technologies Price Rate Of Daily Change | 0.98 | |
| Byrna Technologies Price Daily Balance Of Power | (0.34) | |
| Byrna Technologies Price Action Indicator | (0.23) |
Byrna Technologies April 18, 2024 Stock Price Analysis
Byrna Stock Price History Data
The price series of Byrna Technologies for the period between Fri, Jan 19, 2024 and Thu, Apr 18, 2024 has a statistical range of 9.25 with a coefficient of variation of 25.95. The prices are distributed with arithmetic mean of 11.0. The median price for the last 90 days is 11.97. The company had 1:10 stock split on 27th of April 2021.| Open | High | Low | Close | Volume | ||
04/18/2024 | 13.12 | 13.24 | 12.62 | 12.80 | ||
| 04/17/2024 | 13.12 | 13.24 | 12.62 | 12.80 | 232,314 | |
| 04/16/2024 | 13.91 | 13.97 | 12.94 | 13.01 | 237,000 | |
| 04/15/2024 | 14.73 | 14.99 | 14.03 | 14.17 | 279,502 | |
| 04/12/2024 | 14.90 | 15.18 | 14.11 | 14.50 | 231,202 | |
| 04/11/2024 | 14.73 | 14.90 | 14.43 | 14.86 | 261,708 | |
| 04/10/2024 | 14.99 | 15.01 | 14.20 | 14.51 | 291,560 | |
| 04/09/2024 | 15.34 | 15.34 | 14.62 | 14.99 | 380,183 | |
| 04/08/2024 | 13.89 | 15.23 | 13.44 | 14.97 | 748,744 | |
| 04/05/2024 | 14.94 | 15.24 | 12.50 | 13.21 | 1,149,670 | |
| 04/04/2024 | 13.11 | 14.03 | 13.11 | 13.76 | 378,352 | |
| 04/03/2024 | 13.57 | 13.80 | 12.82 | 13.13 | 212,282 | |
| 04/02/2024 | 14.46 | 14.59 | 13.56 | 13.67 | 211,190 | |
| 04/01/2024 | 14.24 | 14.64 | 13.30 | 14.60 | 321,483 | |
| 03/28/2024 | 14.35 | 14.35 | 13.76 | 13.93 | 594,525 | |
| 03/27/2024 | 13.60 | 14.34 | 13.53 | 14.33 | 186,170 | |
| 03/26/2024 | 13.59 | 14.19 | 13.51 | 13.63 | 169,373 | |
| 03/25/2024 | 13.99 | 14.18 | 13.44 | 13.59 | 174,288 | |
| 03/22/2024 | 14.23 | 14.44 | 13.75 | 13.99 | 262,039 | |
| 03/21/2024 | 14.02 | 14.23 | 13.43 | 13.80 | 145,164 | |
| 03/20/2024 | 13.06 | 14.20 | 13.00 | 13.97 | 195,440 | |
| 03/19/2024 | 12.98 | 13.25 | 12.68 | 12.93 | 152,624 | |
| 03/18/2024 | 11.82 | 13.00 | 11.75 | 12.98 | 169,870 | |
| 03/15/2024 | 12.01 | 12.44 | 11.62 | 11.89 | 236,243 | |
| 03/14/2024 | 12.01 | 12.17 | 11.77 | 12.04 | 77,721 | |
| 03/13/2024 | 11.34 | 12.27 | 11.34 | 12.05 | 136,347 | |
| 03/12/2024 | 11.42 | 11.64 | 10.58 | 11.49 | 244,143 | |
| 03/11/2024 | 12.51 | 12.81 | 11.15 | 11.55 | 174,960 | |
| 03/08/2024 | 13.00 | 13.34 | 11.53 | 12.00 | 266,265 | |
| 03/07/2024 | 11.81 | 14.27 | 11.44 | 13.00 | 755,028 | |
| 03/06/2024 | 10.80 | 11.28 | 10.80 | 11.03 | 129,146 | |
| 03/05/2024 | 11.38 | 11.59 | 10.64 | 10.91 | 174,107 | |
| 03/04/2024 | 11.78 | 11.78 | 10.52 | 11.47 | 168,498 | |
| 03/01/2024 | 12.03 | 12.12 | 11.40 | 11.81 | 163,518 | |
| 02/29/2024 | 12.14 | 12.14 | 11.85 | 11.97 | 121,541 | |
| 02/28/2024 | 12.00 | 12.17 | 11.81 | 12.03 | 97,460 | |
| 02/27/2024 | 12.14 | 12.14 | 11.51 | 12.00 | 181,550 | |
| 02/26/2024 | 12.06 | 12.23 | 11.85 | 12.11 | 98,133 | |
| 02/23/2024 | 12.00 | 12.24 | 11.61 | 12.01 | 219,445 | |
| 02/22/2024 | 11.74 | 12.00 | 11.46 | 12.00 | 126,466 | |
| 02/21/2024 | 12.06 | 12.08 | 11.01 | 11.52 | 258,009 | |
| 02/20/2024 | 11.48 | 12.32 | 11.00 | 12.05 | 520,641 | |
| 02/16/2024 | 11.24 | 11.43 | 10.23 | 11.35 | 320,741 | |
| 02/15/2024 | 10.09 | 11.48 | 10.06 | 11.24 | 351,712 | |
| 02/14/2024 | 9.51 | 10.13 | 8.00 | 10.03 | 250,941 | |
| 02/13/2024 | 9.75 | 10.04 | 9.62 | 9.87 | 160,124 | |
| 02/12/2024 | 9.92 | 10.09 | 9.19 | 9.94 | 229,859 | |
| 02/09/2024 | 8.99 | 10.00 | 8.94 | 9.84 | 227,316 | |
| 02/08/2024 | 8.25 | 8.95 | 8.00 | 8.89 | 264,683 | |
| 02/07/2024 | 8.15 | 8.30 | 8.05 | 8.22 | 103,098 | |
| 02/06/2024 | 8.00 | 8.35 | 7.81 | 8.21 | 81,513 | |
| 02/05/2024 | 8.38 | 8.38 | 7.59 | 7.88 | 93,675 | |
| 02/02/2024 | 8.19 | 8.39 | 7.77 | 8.39 | 145,775 | |
| 02/01/2024 | 7.08 | 8.17 | 6.92 | 8.17 | 217,020 | |
| 01/31/2024 | 6.63 | 7.20 | 6.56 | 7.02 | 134,990 | |
| 01/30/2024 | 6.56 | 6.72 | 6.43 | 6.60 | 26,155 | |
| 01/29/2024 | 6.91 | 6.91 | 6.19 | 6.50 | 67,409 | |
| 01/26/2024 | 7.10 | 7.15 | 6.75 | 6.89 | 61,699 | |
| 01/25/2024 | 6.96 | 7.10 | 6.68 | 7.10 | 129,800 | |
| 01/24/2024 | 6.83 | 6.95 | 6.70 | 6.87 | 137,983 | |
| 01/23/2024 | 6.49 | 6.83 | 6.34 | 6.76 | 85,043 |
About Byrna Technologies Stock history
Byrna Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Byrna is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Byrna Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Byrna Technologies stock prices may prove useful in developing a viable investing in Byrna Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 25.2 M | 26.5 M | |
| Net Loss | -7.1 M | -7.5 M |
Byrna Technologies Stock Technical Analysis
Byrna Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Tickers Now
Stock TickersUse high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites |
| All Next | Launch Module |
Byrna Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Byrna Technologies' price direction in advance. Along with the technical and fundamental analysis of Byrna Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Byrna to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1632 | |||
| Jensen Alpha | 1.17 | |||
| Total Risk Alpha | 0.9191 | |||
| Sortino Ratio | 0.3232 | |||
| Treynor Ratio | 0.4259 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Byrna Technologies. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in metropolitan statistical area. To learn how to invest in Byrna Stock, please use our How to Invest in Byrna Technologies guide.You can also try the Technical Analysis module to check basic technical indicators and analysis based on most latest market data.
Complementary Tools for Byrna Stock analysis
When running Byrna Technologies' price analysis, check to measure Byrna Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Byrna Technologies is operating at the current time. Most of Byrna Technologies' value examination focuses on studying past and present price action to predict the probability of Byrna Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Byrna Technologies' price. Additionally, you may evaluate how the addition of Byrna Technologies to your portfolios can decrease your overall portfolio volatility.
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world |
Is Byrna Technologies' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Byrna Technologies. If investors know Byrna will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Byrna Technologies listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (0.27) | Revenue Per Share 2.317 | Quarterly Revenue Growth 0.98 | Return On Assets (0.07) | Return On Equity (0.14) |
The market value of Byrna Technologies is measured differently than its book value, which is the value of Byrna that is recorded on the company's balance sheet. Investors also form their own opinion of Byrna Technologies' value that differs from its market value or its book value, called intrinsic value, which is Byrna Technologies' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Byrna Technologies' market value can be influenced by many factors that don't directly affect Byrna Technologies' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Byrna Technologies' value and its price as these two are different measures arrived at by different means. Investors typically determine if Byrna Technologies is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Byrna Technologies' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.