Stockscreener 앱 받기
16.72
0.42%
-0.07
시간 외 거래:
16.72
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $17.36 | $16.41 | $0.95 | 284,136.0 | -0.42% |
| 2025-12-31 | $17.20 | $16.60 | $0.60 | 627,738.0 | -2.72% |
| 2025-12-30 | $17.30 | $16.05 | $1.25 | 777,035.0 | +7.41% |
| 2025-12-29 | $16.80 | $16.03 | $0.77 | 603,025.0 | -4.00% |
| 2025-12-26 | $17.48 | $16.70 | $0.775 | 311,603.0 | -4.07% |
| 2025-12-24 | $17.60 | $17.18 | $0.415 | 147,702.0 | +0.58% |
| 2025-12-23 | $17.84 | $17.20 | $0.64 | 242,617.0 | -0.86% |
| 2025-12-22 | $17.96 | $17.39 | $0.575 | 407,637.0 | +0.86% |
| 2025-12-19 | $17.85 | $17.05 | $0.805 | 696,541.0 | +0.64% |
| 2025-12-18 | $17.96 | $17.21 | $0.755 | 922,563.0 | -1.32% |
| 2025-12-17 | $17.97 | $17.36 | $0.6108 | 299,108.0 | +0.00% |
| 2025-12-16 | $17.91 | $17.26 | $0.65 | 315,582.0 | +0.06% |
| 2025-12-15 | $18.86 | $17.26 | $1.60 | 314,122.0 | -6.73% |
| 2025-12-12 | $19.34 | $18.61 | $0.735 | 288,022.0 | -2.04% |
| 2025-12-11 | $19.50 | $18.89 | $0.61 | 221,342.0 | +0.53% |
| 2025-12-10 | $19.36 | $18.79 | $0.57 | 419,022.0 | +0.05% |
| 2025-12-09 | $19.27 | $18.73 | $0.54 | 388,575.0 | +0.05% |
| 2025-12-08 | $20.69 | $18.34 | $2.35 | 583,786.0 | -3.46% |
| 2025-12-05 | $19.73 | $19.04 | $0.69 | 276,687.0 | +1.86% |
| 2025-12-04 | $19.33 | $18.33 | $1.00 | 186,958.0 | +5.46% |
| 2025-12-03 | $18.35 | $17.67 | $0.6799 | 266,795.0 | +1.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $17.36 | $16.41 | $0.95 | 567,276.0 | -0.42% |
Byrna Technologies Inc 주식 (BYRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.69 | $16.03 | $4.66 | 8,136,335.0 | -5.42% |
| 2025-11 | $21.19 | $16.76 | $4.43 | 6,945,003.0 | -9.88% |
| 2025-10 | $30.62 | $19.46 | $11.16 | 14,946,158.0 | -8.62% |
| 2025-09 | $22.72 | $18.90 | $3.82 | 10,976,334.0 | +8.63% |
| 2025-08 | $22.36 | $18.30 | $4.06 | 9,308,758.0 | -8.15% |
| 2025-07 | $34.30 | $20.22 | $14.08 | 18,427,143.0 | -28.08% |
| 2025-06 | $33.55 | $25.44 | $8.11 | 10,779,774.0 | +15.83% |
| 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% |
1.77%
자본화:
|
볼륨(24시간):