Stockscreener 앱 받기
5.99
8.41%
-0.55
시간 외 거래:
6.07
0.08
+1.34%
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $6.68 | $5.95 | $0.73 | 955,265.0 | -8.41% |
| 2026-04-13 | $6.78 | $5.67 | $1.11 | 1,344,836.0 | +15.14% |
| 2026-04-10 | $6.38 | $5.56 | $0.82 | 2,063,790.0 | -10.48% |
| 2026-04-09 | $8.27 | $6.33 | $1.94 | 2,991,992.0 | -31.03% |
| 2026-04-08 | $10.00 | $9.11 | $0.895 | 637,322.0 | -1.39% |
| 2026-04-07 | $9.39 | $8.98 | $0.41 | 411,973.0 | +0.43% |
| 2026-04-06 | $9.65 | $9.03 | $0.62 | 286,536.0 | +2.77% |
| 2026-04-02 | $9.24 | $8.81 | $0.43 | 242,085.0 | -2.06% |
| 2026-04-01 | $9.42 | $9.10 | $0.32 | 300,738.0 | +0.54% |
| 2026-03-31 | $9.32 | $8.78 | $0.5475 | 314,612.0 | +3.73% |
| 2026-03-30 | $9.15 | $8.75 | $0.40 | 353,062.0 | +0.57% |
| 2026-03-27 | $9.03 | $8.76 | $0.27 | 203,085.0 | -2.76% |
| 2026-03-26 | $9.65 | $9.01 | $0.64 | 280,337.0 | -3.93% |
| 2026-03-25 | $9.82 | $9.28 | $0.54 | 361,445.0 | +4.78% |
| 2026-03-24 | $9.31 | $8.85 | $0.4607 | 305,809.0 | -3.23% |
| 2026-03-23 | $9.53 | $8.98 | $0.5518 | 425,307.0 | +1.98% |
| 2026-03-20 | $9.32 | $8.95 | $0.3675 | 1,432,223.0 | -0.55% |
| 2026-03-19 | $9.42 | $8.88 | $0.54 | 401,899.0 | -4.28% |
| 2026-03-18 | $9.84 | $9.35 | $0.49 | 304,877.0 | -0.42% |
| 2026-03-17 | $9.99 | $9.53 | $0.46 | 333,498.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $10.00 | $5.56 | $4.44 | 10,189,802.0 | -34.75% |
| 2026-03 | $13.17 | $8.75 | $4.42 | 8,731,546.0 | -28.17% |
| 2026-02 | $15.52 | $11.13 | $4.39 | 11,190,793.0 | -6.78% |
| 2026-01 | $18.25 | $13.63 | $4.62 | 9,543,049.0 | -18.34% |
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% |
1.53%
5.15%
자본화:
|
볼륨(24시간):