Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BYRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 9.98 | 0.23 | 2.36% | 9.78 | 10.45 | 9.7608 | 2,606,038 |
| Jun 27 2024 | 9.75 | -0.27 | -2.69% | 9.75 | 10.19 | 9.46 | 341,764 |
| Jun 26 2024 | 10.02 | 0.70 | 7.51% | 9.28 | 10.07 | 9.10 | 249,841 |
| Jun 25 2024 | 9.32 | -0.35 | -3.62% | 9.67 | 9.70 | 9.28 | 231,610 |
| Jun 24 2024 | 9.67 | -0.83 | -7.90% | 10.46 | 10.46 | 9.60 | 243,869 |
| Jun 21 2024 | 10.50 | 0.24 | 2.39% | 10.23 | 10.54 | 10.02 | 116,514 |
| Jun 20 2024 | 10.255 | -0.32 | -2.98% | 10.57 | 10.76 | 10.175 | 168,559 |
| Jun 18 2024 | 10.57 | -0.12 | -1.12% | 10.57 | 10.95 | 10.335 | 140,959 |
| Jun 17 2024 | 10.69 | -0.27 | -2.46% | 10.99 | 11.22 | 10.60 | 125,809 |
| Jun 14 2024 | 10.96 | 0.03 | 0.27% | 10.83 | 11.00 | 10.6148 | 86,810 |
| Jun 13 2024 | 10.93 | -0.65 | -5.61% | 11.58 | 11.76 | 10.85 | 158,167 |
| Jun 12 2024 | 11.58 | 0.22 | 1.94% | 11.585 | 11.82 | 11.29 | 182,922 |
| Jun 11 2024 | 11.36 | 0.01 | 0.09% | 11.15 | 11.55 | 11.15 | 193,293 |
| Jun 10 2024 | 11.35 | 0.29 | 2.62% | 11.07 | 11.515 | 10.99 | 158,284 |
| Jun 07 2024 | 11.06 | -0.42 | -3.66% | 11.39 | 11.72 | 10.98 | 92,913 |
| Jun 06 2024 | 11.48 | 0.08 | 0.70% | 11.93 | 12.215 | 11.175 | 202,440 |
| Jun 05 2024 | 11.40 | 0.47 | 4.30% | 12.18 | 12.35 | 11.36 | 233,449 |
| Jun 04 2024 | 10.93 | -0.15 | -1.35% | 10.99 | 11.067 | 10.725 | 115,696 |
| Jun 03 2024 | 11.08 | -0.61 | -5.22% | 11.72 | 11.72 | 10.93 | 190,382 |
| May 31 2024 | 11.69 | -0.42 | -3.47% | 12.20 | 12.24 | 11.53 | 107,831 |
| May 30 2024 | 12.11 | -0.36 | -2.89% | 12.47 | 12.66 | 12.11 | 130,166 |
| May 29 2024 | 12.47 | 0.25 | 2.05% | 12.05 | 12.55 | 11.88 | 164,769 |
| May 28 2024 | 12.22 | 0.11 | 0.91% | 12.08 | 12.31 | 11.79 | 199,742 |
| May 24 2024 | 12.11 | 1.12 | 10.19% | 11.13 | 12.13 | 10.94 | 389,085 |
| May 23 2024 | 10.99 | 0.01 | 0.09% | 10.96 | 10.99 | 10.65 | 128,583 |
| May 22 2024 | 10.98 | -0.19 | -1.70% | 11.02 | 11.11 | 10.63 | 161,568 |
| May 21 2024 | 11.17 | -0.28 | -2.45% | 11.45 | 11.58 | 10.89 | 193,794 |
| May 20 2024 | 11.45 | -0.26 | -2.22% | 11.80 | 12.0659 | 11.32 | 216,254 |
| May 17 2024 | 11.71 | -0.28 | -2.34% | 12.00 | 12.254 | 11.57 | 130,542 |
| May 16 2024 | 11.99 | -0.51 | -4.08% | 12.55 | 12.84 | 11.7017 | 171,878 |
| May 15 2024 | 12.50 | -0.48 | -3.70% | 13.11 | 13.23 | 12.50 | 137,639 |
| May 14 2024 | 12.98 | -0.22 | -1.67% | 13.03 | 13.11 | 12.23 | 308,670 |
| May 13 2024 | 13.20 | -0.21 | -1.57% | 13.41 | 14.32 | 13.16 | 639,883 |
| May 10 2024 | 13.41 | -0.10 | -0.74% | 13.51 | 13.57 | 13.33 | 134,527 |
| May 09 2024 | 13.51 | -0.01 | -0.07% | 13.50 | 13.565 | 13.11 | 150,049 |
| May 08 2024 | 13.52 | -0.04 | -0.29% | 13.37 | 13.64 | 13.111 | 203,125 |
| May 07 2024 | 13.56 | -0.39 | -2.80% | 14.00 | 14.06 | 13.44 | 168,022 |
| May 06 2024 | 13.95 | 0.27 | 1.97% | 13.83 | 14.04 | 13.68 | 185,595 |
| May 03 2024 | 13.68 | 0.23 | 1.71% | 13.55 | 13.86 | 13.48 | 204,885 |
| May 02 2024 | 13.45 | 0.22 | 1.66% | 13.41 | 13.70 | 13.126 | 307,293 |
| May 01 2024 | 13.23 | 0.85 | 6.87% | 12.31 | 13.58 | 12.26 | 384,722 |
| Apr 30 2024 | 12.38 | -0.50 | -3.88% | 12.76 | 13.00 | 12.24 | 145,441 |
| Apr 29 2024 | 12.88 | -0.79 | -5.74% | 13.70 | 13.9399 | 12.55 | 252,158 |
| Apr 26 2024 | 13.665 | 0.61 | 4.71% | 13.05 | 13.72 | 12.92 | 213,558 |
| Apr 25 2024 | 13.05 | 0.18 | 1.40% | 12.78 | 13.14 | 12.66 | 130,759 |
| Apr 24 2024 | 12.87 | -0.07 | -0.54% | 12.85 | 13.10 | 12.78 | 194,371 |
| Apr 23 2024 | 12.94 | 0.53 | 4.27% | 12.48 | 13.12 | 12.48 | 220,813 |
| Apr 22 2024 | 12.41 | -0.43 | -3.35% | 12.86 | 13.28 | 12.14 | 189,234 |
| Apr 19 2024 | 12.84 | 0.09 | 0.71% | 12.89 | 13.05 | 12.51 | 208,924 |
| Apr 18 2024 | 12.75 | -0.05 | -0.39% | 12.78 | 13.27 | 12.562 | 243,586 |
| Apr 17 2024 | 12.80 | -0.21 | -1.61% | 13.12 | 13.235 | 12.62 | 232,214 |
| Apr 16 2024 | 13.01 | -1.16 | -8.19% | 13.53 | 13.63 | 12.94 | 200,905 |
| Apr 15 2024 | 14.17 | -0.33 | -2.28% | 14.73 | 14.99 | 14.03 | 279,502 |
| Apr 12 2024 | 14.50 | -0.36 | -2.42% | 14.90 | 15.1782 | 14.11 | 231,202 |
| Apr 11 2024 | 14.86 | 0.35 | 2.41% | 14.73 | 14.9001 | 14.43 | 261,698 |
| Apr 10 2024 | 14.51 | -0.48 | -3.20% | 14.66 | 15.01 | 14.20 | 284,348 |
| Apr 09 2024 | 14.99 | 0.02 | 0.13% | 15.34 | 15.34 | 14.62 | 380,175 |
| Apr 08 2024 | 14.97 | 1.76 | 13.32% | 13.89 | 15.2282 | 13.4358 | 748,744 |
| Apr 05 2024 | 13.21 | -0.55 | -4.00% | 14.4411 | 15.09 | 12.50 | 981,099 |
| Apr 04 2024 | 13.76 | 0.63 | 4.80% | 13.11 | 14.03 | 13.01 | 373,476 |
| Apr 03 2024 | 13.13 | -0.54 | -3.95% | 13.57 | 13.80 | 12.8201 | 212,282 |
| Apr 02 2024 | 13.67 | -0.93 | -6.37% | 14.355 | 14.585 | 13.56 | 203,431 |
