Stockscreener 앱 받기
2.67
0.74%
-0.02
시간 외 거래:
2.66
-0.010
-0.37%
Braemar Hotels Resorts Inc 주식 (BHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $2.71 | $2.65 | $0.06 | 102,235.0 | -0.74% |
| 2025-11-26 | $2.75 | $2.68 | $0.065 | 152,921.0 | -1.10% |
| 2025-11-25 | $2.75 | $2.66 | $0.09 | 152,001.0 | +1.49% |
| 2025-11-24 | $2.77 | $2.62 | $0.155 | 315,145.0 | -4.29% |
| 2025-11-21 | $2.85 | $2.73 | $0.125 | 228,246.0 | +2.94% |
| 2025-11-20 | $2.94 | $2.70 | $0.2373 | 443,432.0 | -1.45% |
| 2025-11-19 | $2.94 | $2.60 | $0.34 | 656,063.0 | +4.94% |
| 2025-11-18 | $2.68 | $2.61 | $0.07 | 137,223.0 | -0.75% |
| 2025-11-17 | $2.71 | $2.61 | $0.10 | 286,793.0 | -2.21% |
| 2025-11-14 | $2.76 | $2.55 | $0.208 | 314,574.0 | +0.00% |
| 2025-11-13 | $2.76 | $2.69 | $0.075 | 296,776.0 | -2.17% |
| 2025-11-12 | $2.86 | $2.76 | $0.10 | 222,179.0 | -1.77% |
| 2025-11-11 | $2.83 | $2.67 | $0.165 | 315,331.0 | +3.68% |
| 2025-11-10 | $2.78 | $2.66 | $0.1152 | 425,496.0 | +0.00% |
| 2025-11-07 | $2.78 | $2.60 | $0.18 | 382,771.0 | +4.21% |
| 2025-11-06 | $2.65 | $2.57 | $0.085 | 357,197.0 | +1.16% |
| 2025-11-05 | $2.58 | $2.34 | $0.24 | 545,661.0 | +3.20% |
| 2025-11-04 | $2.55 | $2.45 | $0.10 | 382,990.0 | -1.57% |
| 2025-11-03 | $2.59 | $2.50 | $0.0901 | 248,821.0 | -0.39% |
| 2025-10-31 | $2.57 | $2.48 | $0.085 | 178,326.0 | +1.19% |
| 2025-10-30 | $2.55 | $2.49 | $0.06 | 143,666.0 | -0.79% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.94 | $2.34 | $0.6018 | 6,068,090.0 | +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% |
Braemar Hotels Resorts Inc 주식 (BHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.69 | $2.05 | $0.64 | 6,130,277.0 | +19.05% |
| 2023-11 | $2.84 | $1.91 | $0.93 | 8,140,077.0 | -19.85% |
| 2023-10 | $2.94 | $2.45 | $0.49 | 5,601,210.0 | -5.42% |
| 2023-09 | $2.96 | $2.50 | $0.46 | 7,476,740.0 | +1.84% |
| 2023-08 | $3.71 | $2.22 | $1.49 | 15,825,150.0 | -26.49% |
| 2023-07 | $4.11 | $3.52 | $0.59 | 5,836,575.0 | -7.96% |
| 2023-06 | $4.37 | $3.80 | $0.57 | 6,158,326.0 | -1.71% |
| 2023-05 | $4.17 | $3.71 | $0.455 | 5,811,962.0 | +7.63% |
| 2023-04 | $4.00 | $3.51 | $0.4956 | 5,478,059.0 | -1.55% |
| 2023-03 | $4.79 | $3.62 | $1.17 | 10,705,152.0 | -17.17% |
| 2023-02 | $5.60 | $4.66 | $0.94 | 9,502,220.0 | -12.08% |
| 2023-01 | $5.45 | $4.00 | $1.46 | 11,052,241.0 | +28.95% |
0.37%
0.92%
자본화:
|
볼륨(24시간):