Stockscreener 앱 받기
19.62
3.59%
0.68
시간 외 거래:
19.65
0.03
+0.15%
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $20.46 | $19.08 | $1.38 | 813,432.0 | +3.59% |
| 2025-09-04 | $22.00 | $18.90 | $3.10 | 1,114,492.0 | -6.75% |
| 2025-09-03 | $21.26 | $20.06 | $1.20 | 332,259.0 | -2.36% |
| 2025-09-02 | $21.16 | $19.38 | $1.78 | 506,001.0 | +1.96% |
| 2025-08-29 | $20.82 | $19.70 | $1.12 | 401,119.0 | +3.55% |
| 2025-08-28 | $20.69 | $19.64 | $1.05 | 466,081.0 | -2.86% |
| 2025-08-27 | $20.34 | $19.60 | $0.7399 | 309,857.0 | +2.01% |
| 2025-08-26 | $21.34 | $19.51 | $1.83 | 711,967.0 | -5.47% |
| 2025-08-25 | $22.02 | $20.58 | $1.44 | 747,340.0 | +4.11% |
| 2025-08-22 | $20.53 | $19.13 | $1.40 | 323,676.0 | +5.15% |
| 2025-08-21 | $19.52 | $19.08 | $0.445 | 198,007.0 | -0.47% |
| 2025-08-20 | $19.43 | $18.59 | $0.84 | 386,169.0 | -0.16% |
| 2025-08-19 | $19.45 | $18.90 | $0.555 | 354,432.0 | -0.36% |
| 2025-08-18 | $19.81 | $19.00 | $0.81 | 333,929.0 | +1.15% |
| 2025-08-15 | $19.96 | $19.10 | $0.86 | 506,291.0 | -3.28% |
| 2025-08-14 | $20.44 | $19.43 | $1.01 | 397,676.0 | -3.17% |
| 2025-08-13 | $21.07 | $18.30 | $2.77 | 724,463.0 | -2.24% |
| 2025-08-12 | $21.68 | $20.84 | $0.8418 | 391,778.0 | -2.06% |
| 2025-08-11 | $21.83 | $21.12 | $0.71 | 309,672.0 | +1.13% |
| 2025-08-08 | $21.51 | $20.59 | $0.921 | 372,589.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $22.00 | $18.90 | $3.10 | 3,579,616.0 | -3.82% |
| 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% |
0.22%
0.18%
자본화:
|
볼륨(24시간):