Stockscreener 앱 받기
2.07
2.12%
-0.05
시간 외 거래:
2.07
Braemar Hotels Resorts Inc 주식 (BHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $2.12 | $2.06 | $0.065 | 388,722.0 | -2.36% |
| 2026-08-06 | $2.17 | $2.05 | $0.12 | 215,033.0 | +3.41% |
| 2026-08-05 | $2.11 | $2.05 | $0.06 | 507,612.0 | -1.91% |
| 2026-08-04 | $2.18 | $2.09 | $0.09 | 393,494.0 | -3.24% |
| 2026-08-03 | $2.31 | $2.16 | $0.15 | 196,645.0 | -4.85% |
| 2026-07-31 | $2.34 | $2.22 | $0.12 | 229,228.0 | -2.58% |
| 2026-07-30 | $2.37 | $2.25 | $0.125 | 516,014.0 | -2.10% |
| 2026-07-29 | $2.42 | $2.27 | $0.155 | 491,453.0 | +2.15% |
| 2026-07-28 | $2.37 | $2.26 | $0.11 | 761,981.0 | +2.19% |
| 2026-07-27 | $2.30 | $2.23 | $0.065 | 196,843.0 | +2.24% |
| 2026-07-24 | $2.31 | $2.16 | $0.145 | 494,730.0 | +3.72% |
| 2026-07-23 | $2.18 | $2.09 | $0.0886 | 477,226.0 | -0.46% |
| 2026-07-22 | $2.18 | $2.11 | $0.07 | 362,169.0 | +1.89% |
| 2026-07-21 | $2.16 | $2.08 | $0.085 | 411,802.0 | +0.47% |
| 2026-07-20 | $2.11 | $1.99 | $0.125 | 347,098.0 | +5.50% |
| 2026-07-17 | $2.06 | $1.99 | $0.07 | 372,116.0 | -2.44% |
| 2026-07-16 | $2.06 | $1.97 | $0.09 | 366,310.0 | +0.99% |
| 2026-07-15 | $2.10 | $2.01 | $0.0899 | 384,416.0 | -2.40% |
| 2026-07-14 | $2.12 | $2.08 | $0.045 | 216,124.0 | -0.95% |
| 2026-07-13 | $2.14 | $2.03 | $0.11 | 551,307.0 | +1.94% |
| 2026-07-10 | $2.13 | $2.06 | $0.07 | 472,548.0 | +0.00% |
| 2026-07-09 | $2.11 | $2.00 | $0.105 | 509,973.0 | +0.49% |
| 2026-07-08 | $2.14 | $1.98 | $0.16 | 1,244,952.0 | -4.65% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $2.31 | $2.05 | $0.26 | 2,090,228.0 | -8.81% |
| 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% |
2.54%
자본화:
|
볼륨(24시간):