Stockscreener 앱 받기
5.82
2.83%
0.16
시간 외 거래:
5.93
0.11
+1.89%
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $6.08 | $5.62 | $0.4635 | 296,670.0 | +2.83% |
| 2026-06-16 | $6.14 | $5.63 | $0.51 | 383,413.0 | -5.82% |
| 2026-06-15 | $6.56 | $6.01 | $0.55 | 362,252.0 | -5.35% |
| 2026-06-12 | $6.47 | $6.28 | $0.1915 | 199,534.0 | -1.55% |
| 2026-06-11 | $6.45 | $6.01 | $0.44 | 289,355.0 | +2.87% |
| 2026-06-10 | $6.55 | $6.18 | $0.37 | 300,733.0 | +0.32% |
| 2026-06-09 | $6.28 | $5.92 | $0.36 | 312,518.0 | +2.29% |
| 2026-06-08 | $6.12 | $5.90 | $0.225 | 197,789.0 | +3.21% |
| 2026-06-05 | $6.32 | $5.86 | $0.455 | 382,561.0 | -6.48% |
| 2026-06-04 | $6.40 | $6.07 | $0.328 | 305,202.0 | +5.15% |
| 2026-06-03 | $6.10 | $5.87 | $0.23 | 293,059.0 | -3.22% |
| 2026-06-02 | $6.36 | $5.98 | $0.38 | 503,509.0 | +1.14% |
| 2026-06-01 | $6.35 | $6.11 | $0.24 | 325,435.0 | -1.44% |
| 2026-05-29 | $6.51 | $6.23 | $0.28 | 448,307.0 | -4.73% |
| 2026-05-28 | $6.80 | $6.03 | $0.77 | 745,709.0 | +7.03% |
| 2026-05-27 | $6.17 | $5.65 | $0.52 | 526,105.0 | +6.07% |
| 2026-05-26 | $5.80 | $5.47 | $0.33 | 584,380.0 | +4.15% |
| 2026-05-22 | $5.64 | $5.36 | $0.2799 | 248,933.0 | +3.17% |
| 2026-05-21 | $5.41 | $5.10 | $0.31 | 254,540.0 | +0.75% |
| 2026-05-20 | $5.35 | $4.91 | $0.44 | 360,243.0 | +5.13% |
| 2026-05-19 | $5.14 | $4.91 | $0.23 | 314,974.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $6.56 | $5.62 | $0.94 | 4,448,700.0 | -6.73% |
| 2026-05 | $6.80 | $4.84 | $1.96 | 8,687,906.0 | +6.67% |
| 2026-04 | $10.00 | $5.56 | $4.44 | 16,605,244.0 | -36.27% |
| 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% |
3.20%
0.19%
자본화:
|
볼륨(24시간):