Stockscreener 앱 받기
3.01
0.99%
-0.03
시간 외 거래:
3.01
Braemar Hotels Resorts Inc 주식 (BHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $3.16 | $2.97 | $0.191 | 396,174.0 | -0.99% |
| 2026-01-08 | $3.09 | $2.88 | $0.21 | 741,157.0 | +4.83% |
| 2026-01-07 | $2.91 | $2.83 | $0.08 | 375,340.0 | -0.34% |
| 2026-01-06 | $2.91 | $2.78 | $0.13 | 313,926.0 | +3.93% |
| 2026-01-05 | $2.88 | $2.79 | $0.09 | 256,857.0 | -2.10% |
| 2026-01-02 | $2.88 | $2.82 | $0.055 | 276,343.0 | -0.35% |
| 2025-12-31 | $2.87 | $2.77 | $0.105 | 596,337.0 | -1.37% |
| 2025-12-30 | $2.94 | $2.86 | $0.075 | 289,794.0 | +0.00% |
| 2025-12-29 | $2.98 | $2.85 | $0.1289 | 638,616.0 | -0.68% |
| 2025-12-26 | $2.94 | $2.84 | $0.10 | 467,728.0 | +1.74% |
| 2025-12-24 | $2.89 | $2.81 | $0.08 | 401,558.0 | +3.23% |
| 2025-12-23 | $2.91 | $2.79 | $0.12 | 555,955.0 | -2.79% |
| 2025-12-22 | $2.94 | $2.85 | $0.10 | 479,708.0 | -1.03% |
| 2025-12-19 | $2.90 | $2.75 | $0.15 | 2,057,658.0 | +2.84% |
| 2025-12-18 | $2.84 | $2.76 | $0.0799 | 267,536.0 | +0.36% |
| 2025-12-17 | $2.94 | $2.77 | $0.17 | 387,865.0 | -3.77% |
| 2025-12-16 | $2.94 | $2.82 | $0.115 | 346,220.0 | +2.10% |
| 2025-12-15 | $2.87 | $2.67 | $0.195 | 523,786.0 | +6.72% |
| 2025-12-12 | $2.70 | $2.63 | $0.07 | 967,793.0 | +0.75% |
| 2025-12-11 | $2.69 | $2.59 | $0.105 | 1,347,212.0 | +0.76% |
Braemar Hotels Resorts Inc 주식 (BHR) 연도별 가격 이력
이 심층 분석에서는 Braemar Hotels Resorts Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Braemar Hotels Resorts Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Braemar Hotels Resorts Inc 주식 (BHR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $3.16 | $2.78 | $0.381 | 2,755,971.0 | +4.88% |
Braemar Hotels Resorts Inc 주식 (BHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.98 | $2.54 | $0.4389 | 15,467,820.0 | +8.99% |
| 2025-11 | $2.94 | $2.34 | $0.6018 | 5,965,855.0 | +4.71% |
| 2025-10 | $2.90 | $2.48 | $0.4215 | 7,317,194.0 | -6.59% |
| 2025-09 | $3.11 | $2.64 | $0.47 | 9,366,173.0 | -1.09% |
| 2025-08 | $3.10 | $2.04 | $1.06 | 11,919,881.0 | +25.45% |
| 2025-07 | $2.69 | $2.16 | $0.5307 | 3,801,408.0 | -10.20% |
| 2025-06 | $2.69 | $2.15 | $0.545 | 6,752,375.0 | +7.46% |
| 2025-05 | $2.44 | $1.86 | $0.58 | 5,557,176.0 | +21.93% |
| 2025-04 | $2.64 | $1.80 | $0.8401 | 7,262,467.0 | -24.90% |
| 2025-03 | $3.28 | $2.44 | $0.845 | 6,161,893.0 | -13.24% |
| 2025-02 | $2.96 | $2.49 | $0.47 | 3,302,122.0 | +12.55% |
| 2025-01 | $3.11 | $2.45 | $0.66 | 5,486,837.0 | -15.00% |
Braemar Hotels Resorts Inc 주식 (BHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.73 | $3.09 | $0.645 | 4,388,201.0 | -11.94% |
| 2024-11 | $3.82 | $2.66 | $1.16 | 6,333,873.0 | +25.87% |
| 2024-10 | $3.25 | $2.85 | $0.40 | 3,937,335.0 | -7.44% |
| 2024-09 | $3.56 | $2.79 | $0.775 | 5,174,761.0 | -0.64% |
| 2024-08 | $3.39 | $2.74 | $0.648 | 7,430,212.0 | -12.39% |
| 2024-07 | $3.95 | $2.43 | $1.52 | 8,654,897.0 | +39.22% |
| 2024-06 | $3.13 | $2.42 | $0.705 | 5,187,704.0 | -8.60% |
| 2024-05 | $2.99 | $2.40 | $0.59 | 4,543,619.0 | +2.20% |
| 2024-04 | $2.88 | $1.91 | $0.975 | 8,425,072.0 | +36.50% |
| 2024-03 | $2.28 | $1.79 | $0.49 | 7,899,749.0 | -12.28% |
| 2024-02 | $2.48 | $2.07 | $0.415 | 4,246,327.0 | +0.00% |
| 2024-01 | $2.62 | $2.13 | $0.495 | 5,424,981.0 | -8.80% |
1.27%
자본화:
|
볼륨(24시간):