Stockscreener 앱 받기
9.16
4.28%
-0.41
시간 외 거래:
9.20
0.04
+0.44%
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $9.42 | $8.88 | $0.54 | 401,899.0 | -4.28% |
| 2026-03-18 | $9.84 | $9.35 | $0.49 | 304,877.0 | -0.42% |
| 2026-03-17 | $9.99 | $9.53 | $0.46 | 333,498.0 | +0.00% |
| 2026-03-16 | $9.83 | $9.47 | $0.3619 | 484,553.0 | -0.31% |
| 2026-03-13 | $10.00 | $9.42 | $0.5799 | 405,681.0 | -1.13% |
| 2026-03-12 | $10.55 | $9.71 | $0.835 | 409,453.0 | -7.84% |
| 2026-03-11 | $10.60 | $10.05 | $0.545 | 320,427.0 | +2.22% |
| 2026-03-10 | $10.75 | $10.13 | $0.6192 | 512,073.0 | -4.17% |
| 2026-03-09 | $11.38 | $10.42 | $0.954 | 583,098.0 | -9.92% |
| 2026-03-06 | $12.61 | $11.91 | $0.70 | 254,522.0 | -4.08% |
| 2026-03-05 | $12.93 | $12.26 | $0.6695 | 263,024.0 | -1.73% |
| 2026-03-04 | $12.94 | $12.29 | $0.65 | 243,447.0 | -1.17% |
| 2026-03-03 | $13.08 | $11.80 | $1.28 | 325,393.0 | -0.16% |
| 2026-03-02 | $13.17 | $12.53 | $0.6415 | 213,721.0 | +0.86% |
| 2026-02-27 | $13.72 | $12.63 | $1.09 | 192,031.0 | -4.56% |
| 2026-02-26 | $13.79 | $13.21 | $0.585 | 363,697.0 | -0.22% |
| 2026-02-25 | $13.75 | $12.70 | $1.05 | 399,453.0 | +4.76% |
| 2026-02-24 | $13.04 | $11.66 | $1.38 | 370,270.0 | +8.19% |
| 2026-02-23 | $12.43 | $11.64 | $0.785 | 386,769.0 | -5.20% |
| 2026-02-20 | $12.99 | $12.37 | $0.63 | 264,085.0 | -2.04% |
| 2026-02-19 | $12.76 | $12.26 | $0.5045 | 261,090.0 | +1.59% |
| 2026-02-18 | $12.88 | $12.25 | $0.63 | 286,467.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $13.17 | $8.88 | $4.29 | 5,457,565.0 | -28.33% |
| 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% |
0.26%
0.67%
자본화:
|
볼륨(24시간):