XNAS
Datos históricos de Byrna Technologies Inc.
Byrna Technologies Inc. · BYRN
$4.45
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:44:17 UTC
- Variación en el periodo
- −82.85%
- Máximo
- US$30.62
- 10 de octubre de 2025
- Mínimo
- US$3.17
- 20 de julio de 2026
- Volumen medio diario
- 0.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.70 | 4.70 | 4.10 | 4.52 | −4.44% | 851,294.82 |
| 8 oct 2026 | 3.68 | 4.73 | 3.51 | 4.73 | +16.79% | 2.74 M |
| 7 oct 2026 | 3.69 | 4.08 | 3.64 | 4.05 | +9.76% | 863,235.359 |
| 6 oct 2026 | 3.64 | 3.72 | 3.62 | 3.69 | +1.65% | 239,921.703 |
| 5 oct 2026 | 3.51 | 3.71 | 3.42 | 3.63 | +4.31% | 676,548.228 |
| 2 oct 2026 | 3.54 | 3.60 | 3.45 | 3.48 | 0.00% | 357,416.832 |
| 1 oct 2026 | 3.31 | 3.59 | 3.31 | 3.48 | +6.58% | 337,639.202 |
| 30 sep 2026 | 3.33 | 3.38 | 3.26 | 3.27 | −1.95% | 164,477.42 |
| 29 sep 2026 | 3.37 | 3.46 | 3.32 | 3.33 | −1.19% | 189,935.081 |
| 28 sep 2026 | 3.49 | 3.52 | 3.37 | 3.37 | −3.44% | 201,392.501 |
| 25 sep 2026 | 3.52 | 3.57 | 3.43 | 3.49 | −3.59% | 450,042.191 |
| 24 sep 2026 | 3.57 | 3.66 | 3.52 | 3.62 | 0.00% | 184,857.743 |
| 23 sep 2026 | 3.45 | 3.63 | 3.39 | 3.62 | +4.32% | 333,862.077 |
| 22 sep 2026 | 3.59 | 3.59 | 3.42 | 3.47 | −1.42% | 242,042.965 |
| 21 sep 2026 | 3.87 | 3.87 | 3.40 | 3.52 | −4.35% | 490,414.326 |
| 18 sep 2026 | 3.73 | 3.78 | 3.60 | 3.68 | −2.65% | 287,747.329 |
| 17 sep 2026 | 3.71 | 3.79 | 3.70 | 3.78 | +1.89% | 194,281.263 |
| 16 sep 2026 | 3.71 | 3.74 | 3.65 | 3.71 | −0.54% | 173,376.758 |
| 15 sep 2026 | 3.68 | 3.79 | 3.59 | 3.73 | 0.00% | 235,223.002 |
| 14 sep 2026 | 3.61 | 3.87 | 3.58 | 3.73 | +3.04% | 351,717.464 |
| 11 sep 2026 | 3.56 | 3.75 | 3.54 | 3.62 | +2.55% | 439,522.173 |
| 10 sep 2026 | 3.56 | 3.62 | 3.51 | 3.53 | −1.53% | 173,931.566 |
| 9 sep 2026 | 3.60 | 3.65 | 3.55 | 3.59 | −1.24% | 173,082.691 |
| 8 sep 2026 | 3.70 | 3.73 | 3.56 | 3.63 | −1.36% | 424,161.245 |
| 4 sep 2026 | 3.51 | 3.82 | 3.48 | 3.68 | +7.92% | 1.15 M |
| 3 sep 2026 | 3.46 | 3.55 | 3.34 | 3.41 | −0.87% | 214,069.236 |
| 2 sep 2026 | 3.39 | 3.47 | 3.39 | 3.44 | +1.33% | 120,655.876 |
| 1 sep 2026 | 3.55 | 3.59 | 3.38 | 3.40 | −5.96% | 330,353.974 |
| 31 ago 2026 | 3.59 | 3.65 | 3.52 | 3.61 | +0.70% | 304,854.024 |
| 28 ago 2026 | 3.61 | 3.65 | 3.51 | 3.59 | −0.42% | 228,821.414 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.