Stockscreener 앱 받기
26.57
0.38%
0.10
시간 외 거래:
26.81
0.24
+0.90%
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $27.27 | $26.00 | $1.27 | 350,038.0 | +0.38% |
| 2025-06-04 | $26.58 | $25.44 | $1.14 | 267,614.0 | -0.15% |
| 2025-06-03 | $27.66 | $26.06 | $1.60 | 368,452.0 | -2.89% |
| 2025-06-02 | $27.43 | $26.24 | $1.19 | 344,721.0 | +2.40% |
| 2025-05-30 | $26.95 | $25.51 | $1.44 | 349,761.0 | +1.12% |
| 2025-05-29 | $26.48 | $25.61 | $0.87 | 305,748.0 | +1.29% |
| 2025-05-28 | $26.30 | $25.09 | $1.21 | 360,280.0 | +1.32% |
| 2025-05-27 | $26.22 | $24.00 | $2.22 | 472,467.0 | +7.71% |
| 2025-05-23 | $24.28 | $22.68 | $1.60 | 429,021.0 | +1.88% |
| 2025-05-22 | $23.91 | $23.05 | $0.86 | 330,568.0 | -1.84% |
| 2025-05-21 | $24.98 | $23.71 | $1.27 | 280,148.0 | -4.22% |
| 2025-05-20 | $25.61 | $24.32 | $1.29 | 372,324.0 | -2.77% |
| 2025-05-19 | $25.70 | $24.50 | $1.20 | 231,593.0 | +0.95% |
| 2025-05-16 | $26.00 | $25.11 | $0.8944 | 230,497.0 | -0.63% |
| 2025-05-15 | $25.62 | $23.89 | $1.73 | 355,339.0 | +4.89% |
| 2025-05-14 | $25.00 | $24.14 | $0.86 | 324,939.0 | -1.30% |
| 2025-05-13 | $25.00 | $23.27 | $1.73 | 446,556.0 | +5.97% |
| 2025-05-12 | $23.50 | $22.06 | $1.43 | 439,241.0 | +8.28% |
| 2025-05-09 | $22.70 | $21.34 | $1.36 | 297,648.0 | -5.04% |
| 2025-05-08 | $22.73 | $21.24 | $1.49 | 388,699.0 | +8.38% |
| 2025-05-07 | $22.46 | $20.57 | $1.89 | 353,748.0 | -6.49% |
Byrna Technologies Inc 주식 (BYRN) 연도별 가격 이력
이 심층 분석에서는 Byrna Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BYRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Byrna Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Byrna Technologies Inc 주식 (BYRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $27.66 | $25.44 | $2.22 | 1,680,863.0 | -0.34% |
| 2025-05 | $26.95 | $20.57 | $6.38 | 7,530,940.0 | +19.07% |
| 2025-04 | $23.54 | $13.68 | $9.86 | 13,623,679.0 | +32.96% |
| 2025-03 | $26.85 | $16.33 | $10.52 | 12,841,839.0 | -34.55% |
| 2025-02 | $34.78 | $24.26 | $10.52 | 13,160,291.0 | -4.84% |
| 2025-01 | $32.58 | $25.87 | $6.71 | 8,012,754.0 | -6.14% |
Byrna Technologies Inc 주식 (BYRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.32 | $17.91 | $13.41 | 11,361,469.0 | +56.44% |
| 2024-11 | $22.12 | $14.14 | $7.98 | 10,694,035.0 | +34.14% |
| 2024-10 | $19.42 | $13.10 | $6.32 | 14,107,002.0 | -15.09% |
| 2024-09 | $19.13 | $10.66 | $8.47 | 13,087,143.0 | +46.42% |
| 2024-08 | $11.79 | $7.79 | $4.00 | 3,838,968.0 | +23.56% |
| 2024-07 | $12.00 | $8.85 | $3.15 | 6,134,566.0 | -6.01% |
| 2024-06 | $12.35 | $9.10 | $3.25 | 5,841,850.0 | -14.63% |
| 2024-05 | $14.32 | $10.63 | $3.69 | 4,825,162.0 | -5.57% |
| 2024-04 | $15.34 | $12.14 | $3.20 | 6,690,813.0 | -11.13% |
| 2024-03 | $14.44 | $10.52 | $3.92 | 4,574,629.0 | +16.37% |
| 2024-02 | $12.32 | $6.92 | $5.41 | 4,111,242.0 | +70.51% |
| 2024-01 | $7.20 | $5.36 | $1.84 | 1,681,791.0 | +9.86% |
Byrna Technologies Inc 주식 (BYRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.25 | $5.11 | $2.14 | 1,590,111.0 | +9.23% |
| 2023-11 | $6.21 | $4.18 | $2.03 | 1,295,406.0 | +33.87% |
| 2023-10 | $4.91 | $2.19 | $2.72 | 2,282,033.0 | +95.09% |
| 2023-09 | $3.93 | $2.19 | $1.74 | 1,249,811.0 | -35.07% |
| 2023-08 | $3.78 | $3.07 | $0.71 | 1,376,461.0 | -6.50% |
| 2023-07 | $5.37 | $3.45 | $1.92 | 3,635,685.0 | -26.35% |
| 2023-06 | $5.26 | $4.23 | $1.03 | 1,703,144.0 | +7.28% |
| 2023-05 | $5.65 | $4.59 | $1.06 | 1,559,051.0 | -10.54% |
| 2023-04 | $7.88 | $5.17 | $2.71 | 2,285,426.0 | -31.23% |
| 2023-03 | $9.36 | $7.48 | $1.88 | 1,471,406.0 | -8.22% |
| 2023-02 | $10.38 | $7.73 | $2.65 | 1,125,430.0 | -15.09% |
| 2023-01 | $10.13 | $7.77 | $2.36 | 968,928.0 | +24.23% |
0.10%
1.07%
자본화:
|
볼륨(24시간):