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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 01 2024 | 14.60 | 0.67 | 4.81% | 14.24 | 14.64 | 13.30 | 321,330 |
| Mar 28 2024 | 13.93 | -0.40 | -2.79% | 14.18 | 14.35 | 13.755 | 594,522 |
| Mar 27 2024 | 14.33 | 0.70 | 5.14% | 13.60 | 14.34 | 13.525 | 185,759 |
| Mar 26 2024 | 13.63 | 0.04 | 0.29% | 13.59 | 14.19 | 13.51 | 169,349 |
| Mar 25 2024 | 13.59 | -0.40 | -2.86% | 13.99 | 14.18 | 13.44 | 174,288 |
| Mar 22 2024 | 13.99 | 0.19 | 1.38% | 14.23 | 14.44 | 13.745 | 262,039 |
| Mar 21 2024 | 13.80 | -0.17 | -1.22% | 14.02 | 14.23 | 13.43 | 145,164 |
| Mar 20 2024 | 13.97 | 1.04 | 8.04% | 13.06 | 14.20 | 12.9976 | 195,440 |
| Mar 19 2024 | 12.93 | -0.05 | -0.39% | 13.06 | 13.25 | 12.68 | 152,624 |
| Mar 18 2024 | 12.98 | 1.09 | 9.17% | 11.82 | 13.00 | 11.75 | 169,796 |
| Mar 15 2024 | 11.89 | -0.15 | -1.25% | 12.01 | 12.4399 | 11.62 | 208,004 |
| Mar 14 2024 | 12.04 | -0.01 | -0.08% | 12.05 | 12.165 | 11.7701 | 77,721 |
| Mar 13 2024 | 12.05 | 0.56 | 4.87% | 11.34 | 12.2725 | 11.34 | 136,347 |
| Mar 12 2024 | 11.49 | -0.06 | -0.52% | 11.42 | 11.64 | 10.58 | 244,143 |
| Mar 11 2024 | 11.55 | -0.45 | -3.75% | 12.51 | 12.81 | 11.15 | 174,960 |
| Mar 08 2024 | 12.00 | -1.00 | -7.69% | 13.00 | 13.3359 | 11.53 | 266,265 |
| Mar 07 2024 | 13.00 | 1.97 | 17.86% | 11.81 | 14.27 | 11.44 | 754,895 |
| Mar 06 2024 | 11.03 | 0.12 | 1.10% | 10.80 | 11.2799 | 10.80 | 129,277 |
| Mar 05 2024 | 10.91 | -0.56 | -4.88% | 11.38 | 11.5902 | 10.64 | 174,106 |
| Mar 04 2024 | 11.47 | -0.34 | -2.88% | 11.78 | 11.78 | 10.52 | 168,498 |
| Mar 01 2024 | 11.81 | -0.16 | -1.34% | 12.03 | 12.1192 | 11.40 | 163,518 |
| Feb 29 2024 | 11.97 | -0.06 | -0.50% | 12.14 | 12.14 | 11.8527 | 121,541 |
| Feb 28 2024 | 12.03 | 0.03 | 0.25% | 12.00 | 12.17 | 11.81 | 97,460 |
| Feb 27 2024 | 12.00 | -0.11 | -0.91% | 12.14 | 12.14 | 11.51 | 181,550 |
| Feb 26 2024 | 12.11 | 0.10 | 0.83% | 12.06 | 12.23 | 11.85 | 97,999 |
| Feb 23 2024 | 12.01 | 0.01 | 0.08% | 12.00 | 12.24 | 11.61 | 219,445 |
| Feb 22 2024 | 12.00 | 0.48 | 4.17% | 11.74 | 12.00 | 11.46 | 126,330 |
| Feb 21 2024 | 11.52 | -0.53 | -4.40% | 12.06 | 12.10 | 11.006 | 257,259 |
| Feb 20 2024 | 12.05 | 0.70 | 6.17% | 11.48 | 12.32 | 11.00 | 520,633 |
| Feb 16 2024 | 11.35 | 0.11 | 0.98% | 11.24 | 11.43 | 10.225 | 320,731 |
| Feb 15 2024 | 11.24 | 1.21 | 12.06% | 10.09 | 11.48 | 10.0553 | 351,712 |
| Feb 14 2024 | 10.03 | 0.16 | 1.62% | 9.51 | 10.13 | 8.00 | 250,941 |
| Feb 13 2024 | 9.87 | -0.07 | -0.70% | 9.75 | 10.04 | 9.62 | 157,225 |
| Feb 12 2024 | 9.94 | 0.10 | 1.02% | 9.92 | 10.09 | 9.19 | 229,858 |
| Feb 09 2024 | 9.84 | 0.95 | 10.69% | 8.99 | 10.00 | 8.94 | 227,315 |
| Feb 08 2024 | 8.89 | 0.67 | 8.15% | 8.25 | 8.95 | 8.00 | 264,683 |
| Feb 07 2024 | 8.22 | 0.01 | 0.12% | 8.15 | 8.30 | 8.05 | 145,848 |
| Feb 06 2024 | 8.21 | 0.33 | 4.19% | 8.00 | 8.35 | 7.8136 | 81,513 |
| Feb 05 2024 | 7.88 | -0.51 | -6.08% | 8.38 | 8.38 | 7.59 | 93,675 |
| Feb 02 2024 | 8.39 | 0.22 | 2.69% | 8.19 | 8.39 | 7.7737 | 145,775 |
| Feb 01 2024 | 8.17 | 1.15 | 16.38% | 7.08 | 8.17 | 6.915 | 216,975 |
| Jan 31 2024 | 7.02 | 0.42 | 6.36% | 6.63 | 7.20 | 6.56 | 134,990 |
| Jan 30 2024 | 6.60 | 0.10 | 1.54% | 6.56 | 6.72 | 6.43 | 26,155 |
| Jan 29 2024 | 6.50 | -0.39 | -5.66% | 6.91 | 6.91 | 6.19 | 67,394 |
