Stockscreener 앱 받기
3.09
5.79%
-0.19
Braemar Hotels Resorts Inc 주식 (BHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $3.27 | $3.08 | $0.195 | 330,773.0 | -5.79% |
| 2024-09-27 | $3.49 | $3.28 | $0.21 | 296,074.0 | -4.65% |
| 2024-09-26 | $3.56 | $3.36 | $0.205 | 596,350.0 | +3.30% |
| 2024-09-25 | $3.42 | $3.26 | $0.165 | 358,653.0 | +0.00% |
| 2024-09-24 | $3.39 | $3.29 | $0.10 | 212,954.0 | +0.60% |
| 2024-09-23 | $3.37 | $3.28 | $0.09 | 314,680.0 | +1.85% |
| 2024-09-20 | $3.38 | $3.12 | $0.26 | 504,570.0 | -0.31% |
| 2024-09-19 | $3.27 | $3.13 | $0.1387 | 143,653.0 | +4.49% |
| 2024-09-18 | $3.27 | $3.11 | $0.1601 | 287,117.0 | -1.89% |
| 2024-09-17 | $3.22 | $3.07 | $0.15 | 239,751.0 | +4.26% |
| 2024-09-16 | $3.12 | $3.02 | $0.10 | 115,091.0 | -0.97% |
| 2024-09-13 | $3.09 | $3.00 | $0.095 | 186,798.0 | +4.41% |
| 2024-09-12 | $2.99 | $2.90 | $0.09 | 140,599.0 | +1.37% |
| 2024-09-11 | $2.92 | $2.83 | $0.085 | 134,667.0 | +0.00% |
| 2024-09-10 | $2.93 | $2.79 | $0.14 | 157,763.0 | +2.46% |
| 2024-09-09 | $2.92 | $2.82 | $0.1013 | 179,059.0 | -0.70% |
| 2024-09-06 | $2.93 | $2.82 | $0.109 | 122,985.0 | -1.38% |
| 2024-09-05 | $2.96 | $2.86 | $0.10 | 189,649.0 | -1.02% |
| 2024-09-04 | $3.13 | $2.93 | $0.20 | 393,108.0 | -3.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $3.56 | $2.79 | $0.775 | 5,505,534.0 | -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% |
Braemar Hotels Resorts Inc 주식 (BHR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.27 | $3.41 | $0.86 | 12,656,171.0 | +11.38% |
| 2022-11 | $5.15 | $3.44 | $1.71 | 10,614,515.0 | -25.15% |
| 2022-10 | $4.99 | $4.12 | $0.87 | 8,016,906.0 | +14.65% |
| 2022-09 | $5.39 | $4.16 | $1.23 | 8,982,566.0 | -16.50% |
| 2022-08 | $5.85 | $5.07 | $0.7812 | 11,312,370.0 | -0.77% |
| 2022-07 | $5.37 | $4.06 | $1.31 | 8,900,426.0 | +20.98% |
| 2022-06 | $6.63 | $4.15 | $2.48 | 18,031,433.0 | -26.03% |
| 2022-05 | $6.25 | $4.99 | $1.26 | 14,835,752.0 | -4.29% |
| 2022-04 | $6.49 | $5.33 | $1.16 | 9,853,270.0 | -1.94% |
| 2022-03 | $6.44 | $5.61 | $0.835 | 9,408,227.0 | +3.69% |
| 2022-02 | $6.50 | $5.20 | $1.30 | 9,797,015.0 | +11.40% |
| 2022-01 | $5.74 | $4.93 | $0.805 | 10,668,243.0 | +4.90% |
5.98%
자본화:
|
볼륨(24시간):