Braemar Hotels & Resorts, Inc. BHR
NYSE · Amerika Birleşik Devletleri · Finans
$1,65-0,02 (-%1,20)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,65 | -%1,20 | $1,65 | $1,68 | $1,62 | 675,60K |
| 2026-09-30 | $1,67 | +%0,60 | $1,68 | $1,69 | $1,64 | 612,70K |
| 2026-09-29 | $1,66 | %0,00 | $1,67 | $1,68 | $1,64 | 752,70K |
| 2026-09-28 | $1,66 | -%1,78 | $1,68 | $1,69 | $1,64 | 577,30K |
| 2026-09-25 | $1,69 | -%1,17 | $1,72 | $1,72 | $1,69 | 426,30K |
| 2026-09-24 | $1,71 | -%2,84 | $1,76 | $1,76 | $1,71 | 787,00K |
| 2026-09-23 | $1,76 | -%3,30 | $1,79 | $1,80 | $1,73 | 499,90K |
| 2026-09-22 | $1,82 | +%0,55 | $1,83 | $1,83 | $1,79 | 362,60K |
| 2026-09-21 | $1,81 | +%1,12 | $1,79 | $1,81 | $1,75 | 495,50K |
| 2026-09-18 | $1,79 | +%1,13 | $1,77 | $1,79 | $1,72 | 1,09M |
| 2026-09-17 | $1,77 | -%1,67 | $1,83 | $1,83 | $1,74 | 632,00K |
| 2026-09-16 | $1,80 | -%3,23 | $1,86 | $1,88 | $1,79 | 306,70K |
| 2026-09-15 | $1,86 | -%1,59 | $1,88 | $1,90 | $1,86 | 250,10K |
| 2026-09-14 | $1,89 | +%1,61 | $1,86 | $1,91 | $1,85 | 257,30K |
| 2026-09-11 | $1,86 | +%0,54 | $1,88 | $1,89 | $1,85 | 255,30K |
| 2026-09-10 | $1,85 | %0,00 | $1,83 | $1,87 | $1,83 | 292,60K |
| 2026-09-09 | $1,85 | +%0,54 | $1,85 | $1,89 | $1,82 | 670,30K |
| 2026-09-08 | $1,84 | -%3,16 | $1,92 | $1,92 | $1,84 | 388,30K |
| 2026-09-04 | $1,90 | +%2,15 | $1,90 | $1,92 | $1,84 | 374,70K |
| 2026-09-03 | $1,86 | -%2,62 | $1,93 | $1,93 | $1,84 | 600,00K |
| 2026-09-02 | $1,91 | -%1,04 | $1,95 | $1,98 | $1,91 | 495,40K |
| 2026-09-01 | $1,93 | -%4,46 | $2,02 | $2,02 | $1,90 | 1,19M |
| 2026-08-31 | $2,02 | -%0,49 | $2,05 | $2,05 | $2,01 | 267,00K |
| 2026-08-28 | $2,03 | -%1,93 | $2,08 | $2,10 | $2,03 | 273,20K |
| 2026-08-27 | $2,07 | +%0,98 | $2,03 | $2,07 | $2,03 | 330,20K |
| 2026-08-26 | $2,05 | %0,00 | $2,05 | $2,06 | $2,03 | 227,00K |
| 2026-08-25 | $2,05 | %0,00 | $2,06 | $2,07 | $2,02 | 177,10K |
| 2026-08-24 | $2,05 | -%0,97 | $2,06 | $2,08 | $2,03 | 348,90K |
| 2026-08-21 | $2,07 | +%1,97 | $2,03 | $2,08 | $2,00 | 232,20K |
| 2026-08-20 | $2,03 | -%0,98 | $2,04 | $2,06 | $2,01 | 251,40K |
| 2026-08-19 | $2,05 | %0,00 | $2,06 | $2,07 | $2,05 | 186,80K |
| 2026-08-18 | $2,05 | -%0,97 | $2,08 | $2,08 | $2,03 | 181,10K |
| 2026-08-17 | $2,07 | +%1,97 | $2,03 | $2,07 | $2,02 | 236,50K |
| 2026-08-14 | $2,03 | +%0,50 | $1,99 | $2,05 | $1,99 | 364,10K |
| 2026-08-13 | $2,02 | -%0,49 | $2,03 | $2,05 | $2,02 | 224,10K |
| 2026-08-12 | $2,03 | +%1,00 | $2,03 | $2,06 | $1,98 | 280,60K |
| 2026-08-11 | $2,01 | -%0,99 | $2,07 | $2,07 | $1,99 | 464,20K |
| 2026-08-10 | $2,03 | -%1,93 | $2,06 | $2,06 | $2,00 | 304,30K |
| 2026-08-07 | $2,07 | -%2,36 | $2,11 | $2,13 | $2,06 | 479,70K |
| 2026-08-06 | $2,12 | +%3,41 | $2,13 | $2,17 | $2,05 | 215,00K |
| 2026-08-05 | $2,05 | -%1,91 | $2,11 | $2,11 | $2,05 | 507,60K |
| 2026-08-04 | $2,09 | -%3,24 | $2,13 | $2,18 | $2,09 | 393,90K |
| 2026-08-03 | $2,16 | -%4,85 | $2,30 | $2,31 | $2,16 | 197,00K |
| 2026-07-31 | $2,27 | -%2,58 | $2,32 | $2,34 | $2,22 | 341,90K |
| 2026-07-30 | $2,33 | -%2,10 | $2,31 | $2,37 | $2,25 | 516,00K |
| 2026-07-29 | $2,38 | +%2,15 | $2,27 | $2,43 | $2,27 | 491,60K |
| 2026-07-28 | $2,33 | +%2,19 | $2,31 | $2,37 | $2,26 | 762,20K |
| 2026-07-27 | $2,28 | +%2,24 | $2,26 | $2,30 | $2,24 | 196,80K |
| 2026-07-24 | $2,23 | +%3,72 | $2,17 | $2,31 | $2,16 | 494,70K |
| 2026-07-23 | $2,15 | -%0,46 | $2,13 | $2,18 | $2,09 | 477,40K |
| 2026-07-22 | $2,16 | +%1,89 | $2,13 | $2,18 | $2,11 | 362,20K |
| 2026-07-21 | $2,12 | +%0,47 | $2,11 | $2,16 | $2,08 | 411,80K |
| 2026-07-20 | $2,11 | +%5,50 | $2,04 | $2,11 | $1,99 | 347,10K |
| 2026-07-17 | $2,00 | -%2,44 | $2,02 | $2,06 | $1,99 | 372,50K |
| 2026-07-16 | $2,05 | +%0,99 | $2,00 | $2,06 | $1,97 | 366,40K |
| 2026-07-15 | $2,03 | -%2,40 | $2,05 | $2,10 | $2,01 | 384,40K |
| 2026-07-14 | $2,08 | -%0,95 | $2,09 | $2,13 | $2,08 | 216,10K |
| 2026-07-13 | $2,10 | +%1,94 | $2,03 | $2,14 | $2,03 | 551,30K |
| 2026-07-10 | $2,06 | %0,00 | $2,06 | $2,13 | $2,06 | 472,50K |
| 2026-07-09 | $2,06 | +%0,49 | $2,05 | $2,11 | $2,01 | 510,00K |
| 2026-07-08 | $2,05 | -%4,65 | $2,14 | $2,14 | $1,98 | 1,25M |
| 2026-07-07 | $2,15 | -%2,71 | $2,24 | $2,24 | $2,11 | 739,20K |
| 2026-07-06 | $2,21 | -%3,07 | $2,27 | $2,44 | $2,21 | 937,90K |
| 2026-07-02 | $2,28 | +%5,56 | $2,17 | $2,40 | $2,17 | 1,10M |
| 2026-07-01 | $2,16 | %0,00 | $2,13 | $2,21 | $2,07 | 1,06M |
| 2026-06-30 | $2,16 | +%10,20 | $1,92 | $2,25 | $1,90 | 2,40M |
| 2026-06-29 | $1,96 | %0,00 | $1,95 | $1,97 | $1,88 | 829,50K |
| 2026-06-26 | $1,96 | +%2,08 | $1,92 | $1,96 | $1,89 | 1,80M |
| 2026-06-25 | $1,92 | -%4,95 | $2,03 | $2,04 | $1,91 | 814,30K |
| 2026-06-24 | $2,02 | -%1,46 | $2,05 | $2,07 | $1,97 | 1,20M |
| 2026-06-23 | $2,05 | +%0,99 | $2,04 | $2,08 | $2,02 | 1,13M |
| 2026-06-22 | $2,03 | -%2,40 | $2,10 | $2,12 | $2,03 | 515,80K |
| 2026-06-18 | $2,08 | +%2,46 | $2,05 | $2,10 | $2,03 | 1,69M |
| 2026-06-17 | $2,03 | -%0,49 | $2,03 | $2,06 | $2,00 | 1,37M |
| 2026-06-16 | $2,04 | -%3,77 | $2,15 | $2,17 | $2,03 | 1,14M |
| 2026-06-15 | $2,12 | -%2,30 | $2,27 | $2,28 | $2,08 | 1,01M |
| 2026-06-12 | $2,17 | -%14,23 | $2,57 | $2,63 | $2,10 | 1,66M |
| 2026-06-11 | $2,53 | -%0,39 | $2,60 | $2,65 | $2,48 | 332,00K |
| 2026-06-10 | $2,54 | +%2,01 | $2,52 | $2,60 | $2,52 | 248,20K |
| 2026-06-09 | $2,49 | -%1,19 | $2,55 | $2,60 | $2,46 | 612,10K |
| 2026-06-08 | $2,52 | +%0,80 | $2,51 | $2,54 | $2,50 | 121,10K |
| 2026-06-05 | $2,50 | +%0,81 | $2,49 | $2,55 | $2,48 | 183,30K |
| 2026-06-04 | $2,48 | +%1,22 | $2,49 | $2,51 | $2,42 | 312,60K |
| 2026-06-03 | $2,45 | -%0,81 | $2,45 | $2,57 | $2,45 | 543,80K |
| 2026-06-02 | $2,47 | -%1,20 | $2,49 | $2,53 | $2,47 | 226,70K |
| 2026-06-01 | $2,50 | +%1,63 | $2,43 | $2,50 | $2,42 | 331,70K |
| 2026-05-29 | $2,46 | -%1,99 | $2,50 | $2,52 | $2,44 | 193,00K |
| 2026-05-28 | $2,51 | +%1,62 | $2,48 | $2,52 | $2,48 | 121,10K |
| 2026-05-27 | $2,47 | -%1,98 | $2,53 | $2,57 | $2,47 | 167,40K |
| 2026-05-26 | $2,52 | +%1,20 | $2,50 | $2,62 | $2,48 | 259,00K |