Stockscreener 앱 받기
1.52
1.94%
-0.03
시장 영업 전:
1.56
0.04
+2.63%
Braemar Hotels Resorts Inc 주식 (BHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $1.55 | $1.52 | $0.035 | 476,517.0 | -1.94% |
| 2026-10-05 | $1.66 | $1.55 | $0.11 | 420,269.0 | -6.63% |
| 2026-10-02 | $1.69 | $1.65 | $0.0394 | 490,887.0 | +0.61% |
| 2026-10-01 | $1.68 | $1.62 | $0.055 | 675,604.0 | -1.20% |
| 2026-09-30 | $1.69 | $1.64 | $0.045 | 612,710.0 | +0.60% |
| 2026-09-29 | $1.68 | $1.64 | $0.035 | 752,664.0 | +0.00% |
| 2026-09-28 | $1.69 | $1.64 | $0.05 | 577,323.0 | -1.78% |
| 2026-09-25 | $1.72 | $1.69 | $0.03 | 426,280.0 | -1.17% |
| 2026-09-24 | $1.76 | $1.71 | $0.05 | 787,029.0 | -2.84% |
| 2026-09-23 | $1.80 | $1.73 | $0.07 | 499,942.0 | -3.30% |
| 2026-09-22 | $1.83 | $1.79 | $0.04 | 362,620.0 | +0.55% |
| 2026-09-21 | $1.81 | $1.75 | $0.06 | 495,530.0 | +1.12% |
| 2026-09-18 | $1.79 | $1.72 | $0.07 | 1,092,020.0 | +1.13% |
| 2026-09-17 | $1.83 | $1.74 | $0.09 | 632,005.0 | -1.67% |
| 2026-09-16 | $1.88 | $1.79 | $0.09 | 305,371.0 | -3.23% |
| 2026-09-15 | $1.90 | $1.86 | $0.04 | 250,094.0 | -1.59% |
| 2026-09-14 | $1.91 | $1.84 | $0.06 | 257,323.0 | +1.61% |
| 2026-09-11 | $1.89 | $1.84 | $0.045 | 255,268.0 | +0.54% |
| 2026-09-10 | $1.87 | $1.83 | $0.04 | 292,422.0 | +0.00% |
| 2026-09-09 | $1.89 | $1.82 | $0.065 | 670,231.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.69 | $1.52 | $0.1694 | 2,539,794.0 | -8.98% |
| 2026-09 | $2.02 | $1.64 | $0.38 | 11,313,190.0 | -17.33% |
| 2026-08 | $2.31 | $1.98 | $0.33 | 6,140,750.0 | -11.01% |
| 2026-07 | $2.44 | $1.97 | $0.465 | 12,249,294.0 | +5.09% |
| 2026-06 | $2.65 | $1.88 | $0.77 | 18,456,615.0 | -12.20% |
| 2026-05 | $2.81 | $2.34 | $0.465 | 6,518,896.0 | +1.65% |
| 2026-04 | $2.63 | $2.25 | $0.385 | 6,853,872.0 | +2.54% |
| 2026-03 | $2.92 | $2.19 | $0.735 | 9,638,779.0 | -18.90% |
| 2026-02 | $3.18 | $2.67 | $0.505 | 7,631,244.0 | +8.99% |
| 2026-01 | $3.19 | $2.63 | $0.555 | 7,219,579.0 | -6.97% |
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% |
1.72%
0.50%
자본화:
|
볼륨(24시간):