BYRN Stock Prices

Data as of Oct 28, 2026

Last

4.65

Change

-0.08

Open

4.72

Previous

4.73

High

4.73

Low

4.55

Bid

-

Ask

-

Volume

220,556

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.834

Hist Vol

0.877

Opt Volume

104

Open Int

6,492

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.72	4.73	4.55	4.65	-0.08	220,556	104	0.834	0.877
Oct 27, 2026	4.76	4.80	4.67	4.73	-0.05	210,985	4	0.728	0.877
Oct 26, 2026	4.81	4.87	4.64	4.78	-0.04	198,462	30	0.825	0.878
Oct 23, 2026	4.78	4.86	4.60	4.82	-0.02	366,233	43	0.708	0.880
Oct 22, 2026	4.84	4.94	4.67	4.84	-0.01	339,425	4	0.000	0.880
Oct 21, 2026	4.93	4.96	4.81	4.85	-0.08	224,635	30	0.833	0.881
Oct 20, 2026	5.15	5.25	4.67	4.93	-0.24	566,637	84	0.656	0.881
Oct 19, 2026	5.04	5.25	4.80	5.17	+0.33	1,172,191	91	0.921	0.880
Oct 16, 2026	4.80	4.90	4.71	4.84	+0.06	1,646,379	358	0.762	0.879
Oct 15, 2026	4.66	5.04	4.54	4.78	+0.13	786,878	312	0.842	0.879
Oct 14, 2026	4.49	4.65	4.42	4.65	+0.10	1,469,416	78	0.827	0.880
Oct 13, 2026	4.47	4.65	4.36	4.55	+0.00	863,052	23	0.831	0.880
Oct 12, 2026	4.50	4.58	4.36	4.56	+0.04	487,351	168	0.797	0.882
Oct 9, 2026	4.70	4.70	4.10	4.52	-0.21	848,151	63	0.701	0.883
Oct 8, 2026	3.68	4.73	3.51	4.73	+0.68	2,716,221	421	0.831	0.905
Oct 7, 2026	3.69	4.08	3.64	4.05	+0.36	799,244	640	1.610	0.890
Oct 6, 2026	3.64	3.72	3.62	3.69	+0.06	238,994	615	1.116	0.884
Oct 5, 2026	3.51	3.71	3.42	3.63	+0.15	676,046	81	1.191	0.884
Oct 2, 2026	3.54	3.60	3.45	3.48	+0.00	357,272	124	0.939	0.883
Oct 1, 2026	3.31	3.59	3.31	3.48	+0.21	334,966	80	0.868	0.884
Sep 30, 2026	3.33	3.38	3.26	3.27	-0.06	164,187	23	0.000	0.882
Sep 29, 2026	3.37	3.46	3.32	3.33	-0.04	189,687	63	0.796	0.882
Sep 28, 2026	3.49	3.52	3.37	3.37	-0.12	200,441	91	1.051	0.883
Sep 25, 2026	3.52	3.57	3.43	3.49	-0.13	449,926	86	0.902	0.883
Sep 24, 2026	3.57	3.66	3.52	3.62	+0.00	184,844	70	0.966	0.883
Sep 23, 2026	3.45	3.63	3.39	3.62	+0.15	333,778	58	0.000	0.886
Sep 22, 2026	3.59	3.59	3.42	3.47	-0.05	241,875	157	0.841	0.884
Sep 21, 2026	3.87	3.87	3.40	3.52	-0.16	489,261	75	0.860	0.885
Sep 18, 2026	3.73	3.78	3.60	3.68	-0.10	287,574	36	0.842	0.885
Sep 17, 2026	3.71	3.79	3.70	3.78	+0.07	193,361	42	0.877	0.885
Sep 16, 2026	3.71	3.74	3.65	3.71	-0.02	172,387	46	0.824	0.885
Sep 15, 2026	3.68	3.79	3.59	3.73	+0.00	233,766	7	0.000	0.885
Sep 14, 2026	3.61	3.87	3.58	3.73	+0.10	351,224	17	2.453	0.885
Sep 11, 2026	3.56	3.75	3.54	3.63	+0.10	437,379	77	1.747	0.885
Sep 10, 2026	3.56	3.62	3.51	3.53	-0.06	173,813	13	0.930	0.884
Sep 9, 2026	3.60	3.65	3.55	3.59	-0.04	171,921	33	0.000	0.887
Sep 8, 2026	3.70	3.73	3.56	3.63	+0.00	423,046	4	0.000	0.888
Sep 4, 2026	3.51	3.82	3.48	3.68	+0.27	1,145,976	136	1.139	0.888
Sep 3, 2026	3.46	3.55	3.34	3.41	-0.03	213,917	7	1.148	0.886
Sep 2, 2026	3.39	3.47	3.39	3.44	+0.04	120,381	237	0.000	0.886
Sep 1, 2026	3.55	3.59	3.38	3.40	-0.21	329,453	21	0.886	0.886
Aug 31, 2026	3.59	3.65	3.52	3.61	+0.02	303,627	254	1.205	0.886
Aug 28, 2026	3.61	3.65	3.51	3.59	-0.02	228,676	252	1.044	0.887
Aug 27, 2026	3.69	3.76	3.58	3.60	-0.09	281,741	99	0.987	0.887
Aug 26, 2026	3.79	3.84	3.68	3.69	-0.13	207,595	2	0.000	0.887
Aug 25, 2026	3.66	3.82	3.58	3.82	+0.20	257,855	140	0.935	0.888
Aug 24, 2026	3.71	3.75	3.61	3.62	-0.07	302,884	71	1.203	0.887
Aug 21, 2026	3.65	3.73	3.62	3.69	+0.07	230,883	270	0.877	0.889
Aug 20, 2026	3.76	3.76	3.59	3.62	-0.15	329,140	81	0.000	0.889
Aug 19, 2026	3.87	3.91	3.72	3.77	-0.13	370,926	53	0.979	0.888
Aug 18, 2026	3.91	3.96	3.84	3.90	-0.06	343,481	78	1.002	0.888
Aug 17, 2026	4.19	4.19	3.93	3.96	-0.23	584,344	234	0.984	0.888
Aug 14, 2026	4.25	4.29	4.12	4.19	-0.09	473,055	96	1.228	0.887
Aug 13, 2026	4.25	4.40	4.17	4.28	+0.03	508,164	240	0.863	0.887
Aug 12, 2026	4.68	4.75	4.21	4.25	-0.43	642,034	97	1.098	0.887
Aug 11, 2026	4.85	4.87	4.56	4.68	-0.17	608,186	81	0.915	0.883
Aug 10, 2026	4.67	4.87	4.60	4.85	+0.40	850,760	146	0.933	0.882
Aug 7, 2026	4.43	4.57	4.40	4.45	+0.09	395,543	135	0.900	0.877
Aug 6, 2026	4.78	4.78	4.33	4.36	-0.31	541,062	335	1.028	0.877
Aug 5, 2026	4.74	4.79	4.60	4.67	-0.07	471,572	143	0.986	0.876
Aug 4, 2026	4.94	5.17	4.71	4.74	-0.16	694,682	407	0.948	0.876
Aug 3, 2026	4.58	4.99	4.55	4.90	+0.35	892,315	1,290	0.935	0.877
Jul 31, 2026	4.54	4.67	4.45	4.55	-0.01	709,978	913	0.842	0.874
Jul 30, 2026	4.35	4.56	4.28	4.56	+0.23	803,555	593	0.888	0.874
Jul 29, 2026	4.15	4.51	4.12	4.33	+0.36	1,753,008	540	0.976	0.872
Jul 28, 2026	4.36	4.79	3.83	3.97	-0.16	2,478,034	1,385	1.025	0.867

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.