Stockscreener 앱 받기
13.09
2.45%
-0.3904
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $13.65 | $12.96 | $0.69 | 193,490.0 | -2.52% |
| 2026-02-11 | $14.80 | $13.46 | $1.34 | 489,176.0 | -7.92% |
| 2026-02-10 | $15.52 | $14.45 | $1.07 | 697,445.0 | +1.31% |
| 2026-02-09 | $14.52 | $13.50 | $1.02 | 477,633.0 | -1.63% |
| 2026-02-06 | $14.89 | $13.18 | $1.71 | 1,162,074.0 | +11.63% |
| 2026-02-05 | $13.95 | $11.13 | $2.82 | 1,910,999.0 | +7.69% |
| 2026-02-04 | $13.28 | $12.14 | $1.13 | 1,163,664.0 | -8.67% |
| 2026-02-03 | $13.86 | $12.86 | $0.9988 | 1,005,231.0 | -2.62% |
| 2026-02-02 | $14.31 | $13.35 | $0.96 | 563,352.0 | +0.22% |
| 2026-01-30 | $14.63 | $13.63 | $1.01 | 404,064.0 | -3.59% |
| 2026-01-29 | $14.81 | $14.00 | $0.8099 | 455,904.0 | -2.60% |
| 2026-01-28 | $15.26 | $14.46 | $0.80 | 505,847.0 | -4.33% |
| 2026-01-27 | $15.35 | $14.76 | $0.59 | 348,822.0 | +1.40% |
| 2026-01-26 | $16.07 | $15.02 | $1.05 | 361,654.0 | -5.41% |
| 2026-01-23 | $16.59 | $15.50 | $1.09 | 810,902.0 | +1.31% |
| 2026-01-22 | $16.30 | $15.68 | $0.6151 | 447,157.0 | -0.79% |
| 2026-01-21 | $16.30 | $15.35 | $0.945 | 437,101.0 | -0.69% |
| 2026-01-20 | $16.69 | $15.89 | $0.80 | 486,612.0 | -5.40% |
| 2026-01-16 | $17.55 | $16.84 | $0.715 | 583,421.0 | -3.71% |
| 2026-01-15 | $17.53 | $16.45 | $1.08 | 277,097.0 | +4.35% |
| 2026-01-14 | $16.98 | $16.31 | $0.6654 | 283,190.0 | -1.12% |
| 2026-01-13 | $17.79 | $16.82 | $0.9699 | 260,801.0 | -4.18% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $15.52 | $11.13 | $4.39 | 7,663,064.0 | -4.16% |
| 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% |
0.98%
0.80%
자본화:
|
볼륨(24시간):