Stockscreener 앱 받기
21.15
0.42%
-0.09
시장 영업 전:
21.15
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $21.51 | $20.59 | $0.921 | 372,589.0 | -0.42% |
| 2025-08-07 | $21.53 | $20.82 | $0.7099 | 346,552.0 | +1.24% |
| 2025-08-06 | $22.26 | $20.53 | $1.73 | 604,755.0 | -5.54% |
| 2025-08-05 | $22.36 | $21.57 | $0.795 | 534,963.0 | +1.60% |
| 2025-08-04 | $22.11 | $21.55 | $0.56 | 353,009.0 | +2.53% |
| 2025-08-01 | $21.81 | $20.90 | $0.9082 | 534,433.0 | -4.01% |
| 2025-07-31 | $22.66 | $21.75 | $0.91 | 376,939.0 | +0.41% |
| 2025-07-30 | $22.85 | $21.77 | $1.08 | 467,447.0 | -2.17% |
| 2025-07-29 | $23.73 | $22.46 | $1.27 | 446,885.0 | -3.71% |
| 2025-07-28 | $24.14 | $22.82 | $1.32 | 486,433.0 | -0.72% |
| 2025-07-25 | $24.13 | $23.05 | $1.08 | 536,076.0 | +0.47% |
| 2025-07-24 | $24.29 | $22.98 | $1.31 | 666,627.0 | -0.04% |
| 2025-07-23 | $23.73 | $23.03 | $0.695 | 300,467.0 | +8.63% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $22.36 | $20.53 | $1.83 | 3,118,890.0 | -4.77% |
| 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% |
1.49%
0.45%
자본화:
|
볼륨(24시간):