loading

Byrna Technologies Inc 주식 (BYRN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $23.68 $22.29 $1.40 451,027.0 +7.68%
2025-07-22 $21.98 $20.22 $1.76 757,877.0 +1.07%
2025-07-21 $22.20 $21.35 $0.85 697,864.0 -1.33%
2025-07-18 $22.22 $21.51 $0.7112 659,339.0 -1.09%
2025-07-17 $23.30 $21.79 $1.51 908,439.0 -3.98%
2025-07-16 $24.26 $22.55 $1.71 1,027,753.0 +3.20%
2025-07-15 $23.15 $22.00 $1.15 808,741.0 -1.47%
2025-07-14 $23.05 $21.89 $1.16 1,274,159.0 -1.98%
2025-07-11 $27.07 $22.85 $4.22 2,255,688.0 -9.64%
2025-07-10 $32.36 $24.61 $7.75 3,157,629.0 -21.32%
2025-07-09 $33.49 $31.47 $2.02 618,312.0 +0.40%
2025-07-08 $34.30 $31.35 $2.95 820,530.0 -4.14%
2025-07-07 $33.95 $32.20 $1.75 753,222.0 +1.15%
2025-07-03 $33.44 $31.90 $1.54 360,108.0 +4.90%
2025-07-02 $31.80 $29.75 $2.05 510,343.0 +4.29%
2025-07-01 $31.44 $30.05 $1.39 536,265.0 -1.78%
2025-06-30 $32.50 $30.76 $1.74 814,719.0 -2.19%
2025-06-27 $32.00 $29.51 $2.49 648,559.0 +2.07%
2025-06-26 $31.80 $30.48 $1.32 383,339.0 +0.98%
2025-06-25 $32.91 $30.47 $2.44 534,509.0 -6.24%
2025-06-24 $33.55 $31.34 $2.21 638,377.0 +3.16%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $34.30 $20.22 $14.08 15,597,296.0 -24.40%
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

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

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%
aerospace_defense LHX
$267.57
price up icon 1.22%
$703.94
price down icon 2.33%
aerospace_defense HWM
$185.09
price up icon 0.78%
aerospace_defense NOC
$558.99
price down icon 0.92%
aerospace_defense GD
$315.03
price up icon 5.94%
aerospace_defense TDG
$1,579.08
price up icon 0.52%
자본화:     |  볼륨(24시간):