Stockscreener 앱 받기
3.24
2.86%
0.09
Braemar Hotels Resorts Inc 주식 (BHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.39 | $3.10 | $0.29 | 702,808.0 | +2.86% |
| 2024-12-19 | $3.27 | $3.12 | $0.15 | 304,593.0 | -2.17% |
| 2024-12-18 | $3.50 | $3.19 | $0.31 | 283,111.0 | -7.20% |
| 2024-12-17 | $3.48 | $3.41 | $0.07 | 142,868.0 | +1.76% |
| 2024-12-16 | $3.48 | $3.38 | $0.10 | 121,975.0 | +0.29% |
| 2024-12-13 | $3.40 | $3.35 | $0.055 | 98,206.0 | +0.59% |
| 2024-12-12 | $3.47 | $3.38 | $0.095 | 113,132.0 | -2.03% |
| 2024-12-11 | $3.54 | $3.44 | $0.0982 | 169,757.0 | -1.15% |
| 2024-12-10 | $3.52 | $3.40 | $0.115 | 121,604.0 | +2.05% |
| 2024-12-09 | $3.60 | $3.41 | $0.19 | 254,300.0 | -3.12% |
| 2024-12-06 | $3.67 | $3.46 | $0.215 | 138,451.0 | -1.94% |
| 2024-12-05 | $3.62 | $3.49 | $0.135 | 149,433.0 | +1.69% |
| 2024-12-04 | $3.73 | $3.50 | $0.24 | 199,557.0 | -3.54% |
| 2024-12-03 | $3.68 | $3.57 | $0.11 | 260,701.0 | +2.23% |
| 2024-12-02 | $3.67 | $3.47 | $0.20 | 277,696.0 | -0.28% |
| 2024-11-29 | $3.61 | $3.44 | $0.17 | 141,928.0 | +5.26% |
| 2024-11-27 | $3.50 | $3.38 | $0.12 | 111,642.0 | -0.58% |
| 2024-11-26 | $3.52 | $3.44 | $0.08 | 145,938.0 | -3.10% |
| 2024-11-25 | $3.63 | $3.50 | $0.13 | 243,677.0 | +2.01% |
| 2024-11-22 | $3.49 | $3.40 | $0.09 | 193,420.0 | +2.96% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $3.73 | $3.10 | $0.635 | 4,041,000.0 | -10.00% |
| 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% |
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% |
1.94%
0.29%
자본화:
|
볼륨(24시간):