BYRE(BYRE)
BYRE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $25.20 | $25.21 | $25.13 | $25.16 | 1,448 |
| 10/7/2026 | $25.38 | $25.45 | $25.31 | $25.31 | 2,503 |
| 10/6/2026 | $25.65 | $25.65 | $25.51 | $25.58 | 3,140 |
| 10/5/2026 | $25.43 | $25.44 | $25.33 | $25.33 | 4,400 |
| 10/2/2026 | $25.30 | $25.64 | $25.30 | $25.48 | 1,400 |
| 10/1/2026 | $25.28 | $25.39 | $25.23 | $25.39 | 5,900 |
| 9/30/2026 | $25.98 | $25.98 | $25.69 | $25.69 | 3,600 |
| 9/29/2026 | $25.85 | $25.90 | $25.78 | $25.90 | 3,300 |
| 9/28/2026 | $25.90 | $25.91 | $25.86 | $25.88 | 2,800 |
| 9/25/2026 | $26.04 | $26.04 | $25.95 | $25.99 | 1,300 |
| 9/24/2026 | $26.28 | $26.28 | $26.07 | $26.07 | 1,730 |
| 9/23/2026 | $26.38 | $26.50 | $26.15 | $26.15 | 2,631 |
| 9/22/2026 | $26.58 | $26.64 | $26.49 | $26.51 | 9,922 |
| 9/21/2026 | $26.55 | $26.60 | $26.49 | $26.60 | 2,442 |
| 9/18/2026 | $26.33 | $26.40 | $26.28 | $26.28 | 4,800 |
| 9/17/2026 | $26.49 | $26.54 | $26.44 | $26.49 | 2,914 |
| 9/16/2026 | $26.70 | $26.74 | $26.42 | $26.49 | 1,400 |
| 9/15/2026 | $26.48 | $26.55 | $26.47 | $26.55 | 2,314 |
| 9/14/2026 | $26.53 | $26.68 | $26.53 | $26.56 | 1,400 |
| 9/11/2026 | $26.75 | $26.78 | $26.74 | $26.74 | 1,805 |
| 9/10/2026 | $26.84 | $26.84 | $26.55 | $26.55 | 1,210 |
| 9/9/2026 | $26.85 | $26.85 | $26.75 | $26.79 | 2,100 |
| 9/8/2026 | $27.15 | $27.15 | $27.01 | $27.01 | 1,909 |
| 9/4/2026 | $26.97 | $27.22 | $26.97 | $27.01 | 1,942 |
| 9/3/2026 | $27.00 | $27.17 | $27.00 | $27.17 | 1,231 |
| 9/2/2026 | $26.90 | $26.95 | $26.90 | $26.94 | 1,026 |
| 9/1/2026 | $27.11 | $27.11 | $26.98 | $27.07 | 3,314 |
| 8/31/2026 | $26.93 | $27.09 | $26.93 | $27.09 | 700 |
| 8/28/2026 | $27.40 | $27.40 | $27.26 | $27.28 | 1,100 |
| 8/27/2026 | $27.53 | $27.53 | $27.48 | $27.48 | 1,422 |
| 8/26/2026 | $27.84 | $27.84 | $27.72 | $27.72 | 1,200 |
| 8/25/2026 | $27.81 | $27.86 | $27.81 | $27.83 | 2,400 |
| 8/24/2026 | $27.67 | $27.73 | $27.55 | $27.73 | 2,200 |
| 8/21/2026 | $27.64 | $27.71 | $27.64 | $27.67 | 2,919 |
| 8/20/2026 | $27.68 | $27.83 | $27.68 | $27.72 | 8,600 |
| 8/19/2026 | $27.46 | $27.57 | $27.43 | $27.57 | 1,615 |
| 8/18/2026 | $27.62 | $27.62 | $27.47 | $27.47 | 3,400 |
| 8/17/2026 | $27.49 | $27.53 | $27.49 | $27.53 | 916 |
| 8/14/2026 | $27.68 | $27.81 | $27.67 | $27.76 | 4,200 |
| 8/13/2026 | $27.57 | $27.62 | $27.57 | $27.62 | 823 |
| 8/12/2026 | $27.19 | $27.32 | $27.19 | $27.29 | 2,200 |
| 8/11/2026 | $27.16 | $27.21 | $27.09 | $27.10 | 3,002 |
| 8/10/2026 | $27.32 | $27.42 | $27.27 | $27.32 | 4,611 |
| 8/7/2026 | $27.63 | $27.69 | $27.61 | $27.65 | 3,500 |
| 8/6/2026 | $27.48 | $27.61 | $27.48 | $27.48 | 4,514 |
| 8/5/2026 | $27.56 | $27.72 | $27.48 | $27.72 | 2,507 |
| 8/4/2026 | $27.58 | $27.70 | $27.36 | $27.69 | 3,000 |
| 8/3/2026 | $27.88 | $27.88 | $27.65 | $27.72 | 4,100 |
| 7/31/2026 | $27.75 | $27.75 | $27.73 | $27.74 | 1,032 |
| 7/30/2026 | $27.83 | $27.90 | $27.74 | $27.90 | 10,037 |
| 7/29/2026 | $28.33 | $28.36 | $28.16 | $28.23 | 1,407 |
| 7/28/2026 | $28.46 | $28.50 | $28.33 | $28.33 | 4,900 |
| 7/27/2026 | $28.42 | $28.42 | $28.29 | $28.33 | 2,300 |
| 7/24/2026 | $28.16 | $28.58 | $28.16 | $28.47 | 4,743 |
| 7/23/2026 | $28.06 | $28.06 | $27.85 | $27.85 | 2,112 |
| 7/22/2026 | $28.03 | $28.06 | $27.93 | $27.93 | 3,420 |
| 7/21/2026 | $27.99 | $28.04 | $27.99 | $28.02 | 4,100 |
| 7/20/2026 | $27.91 | $27.91 | $27.80 | $27.80 | 4,200 |
| 7/17/2026 | $28.04 | $28.15 | $27.83 | $27.97 | 2,432 |
| 7/16/2026 | $27.70 | $27.89 | $27.70 | $27.89 | 741 |
| 7/15/2026 | $27.62 | $27.67 | $27.42 | $27.42 | 3,744 |
| 7/14/2026 | $27.40 | $27.45 | $27.33 | $27.45 | 4,505 |
| 7/13/2026 | $27.52 | $27.52 | $27.37 | $27.44 | 1,248 |
| 7/10/2026 | $27.18 | $27.30 | $27.18 | $27.30 | 3,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
