Stockscreener 앱 받기
26.36
4.60%
-1.27
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $30.62 | $26.28 | $4.34 | 1,748,013.0 | -4.60% |
| 2025-10-09 | $27.65 | $23.26 | $4.39 | 2,562,741.0 | +21.18% |
| 2025-10-08 | $23.33 | $21.56 | $1.77 | 700,202.0 | +0.84% |
| 2025-10-07 | $24.07 | $22.30 | $1.77 | 569,910.0 | -2.25% |
| 2025-10-06 | $23.48 | $22.40 | $1.08 | 660,124.0 | +2.35% |
| 2025-10-03 | $23.00 | $22.25 | $0.75 | 454,912.0 | +1.57% |
| 2025-10-02 | $22.86 | $22.09 | $0.76 | 393,933.0 | -1.02% |
| 2025-10-01 | $22.54 | $21.56 | $0.9735 | 486,934.0 | +1.44% |
| 2025-09-30 | $22.72 | $21.85 | $0.87 | 1,122,768.0 | +2.17% |
| 2025-09-29 | $22.43 | $20.87 | $1.56 | 415,589.0 | +3.73% |
| 2025-09-26 | $21.25 | $20.70 | $0.55 | 355,820.0 | +0.67% |
| 2025-09-25 | $21.25 | $19.80 | $1.45 | 480,375.0 | +1.86% |
| 2025-09-24 | $22.05 | $20.35 | $1.70 | 552,234.0 | -7.57% |
| 2025-09-23 | $22.63 | $21.73 | $0.90 | 537,398.0 | -0.09% |
| 2025-09-22 | $22.26 | $20.73 | $1.53 | 486,405.0 | +4.10% |
| 2025-09-19 | $21.53 | $20.74 | $0.7917 | 687,033.0 | +0.66% |
| 2025-09-18 | $21.31 | $20.52 | $0.79 | 286,325.0 | +2.73% |
| 2025-09-17 | $20.79 | $20.07 | $0.7223 | 269,547.0 | +0.79% |
| 2025-09-16 | $20.44 | $19.71 | $0.73 | 327,066.0 | +1.60% |
| 2025-09-15 | $20.39 | $19.61 | $0.7796 | 328,034.0 | +0.30% |
| 2025-09-12 | $21.11 | $19.94 | $1.17 | 418,749.0 | -1.67% |
| 2025-09-11 | $21.87 | $20.26 | $1.61 | 558,881.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $30.62 | $21.56 | $9.06 | 9,324,782.0 | +18.95% |
| 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% |
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% |
1.97%
0.20%
자본화:
|
볼륨(24시간):