Braemar Hotels & Resorts Inc. (BHR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 3.0200 | 3.0900 | 3.0000 | 3.0800 | 3.0800 | 190,200 |
| 12 sept 2024 | 2.9400 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 141,100 |
| 11 sept 2024 | 2.8700 | 2.9200 | 2.8400 | 2.9100 | 2.9100 | 134,800 |
| 10 sept 2024 | 2.8700 | 2.9300 | 2.7900 | 2.9100 | 2.9100 | 161,000 |
| 09 sept 2024 | 2.8900 | 2.9200 | 2.8200 | 2.8400 | 2.8400 | 179,700 |
| 06 sept 2024 | 2.9200 | 2.9300 | 2.8200 | 2.8600 | 2.8600 | 124,100 |
| 05 sept 2024 | 2.9300 | 2.9600 | 2.8600 | 2.9000 | 2.9000 | 190,000 |
| 04 sept 2024 | 3.0500 | 3.1300 | 2.9300 | 2.9300 | 2.9300 | 394,600 |
| 03 sept 2024 | 3.0300 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 272,900 |
| 30 ago 2024 | 3.0800 | 3.1400 | 3.0700 | 3.1100 | 3.1100 | 153,000 |
| 29 ago 2024 | 3.0400 | 3.1300 | 2.9800 | 3.0700 | 3.0700 | 399,200 |
| 28 ago 2024 | 3.0400 | 3.1600 | 3.0200 | 3.0200 | 3.0200 | 326,300 |
| 27 ago 2024 | 3.0300 | 3.0600 | 3.0100 | 3.0400 | 3.0400 | 188,700 |
| 26 ago 2024 | 3.0900 | 3.1000 | 3.0000 | 3.0800 | 3.0800 | 277,700 |
| 23 ago 2024 | 2.9800 | 3.0800 | 2.9700 | 3.0400 | 3.0400 | 308,900 |
| 22 ago 2024 | 2.9100 | 2.9800 | 2.8700 | 2.9600 | 2.9600 | 250,100 |
| 21 ago 2024 | 2.8300 | 2.9200 | 2.7400 | 2.9000 | 2.9000 | 338,400 |
| 20 ago 2024 | 2.8100 | 2.9000 | 2.7800 | 2.8300 | 2.8300 | 250,900 |
| 19 ago 2024 | 2.9300 | 3.0100 | 2.8100 | 2.8400 | 2.8400 | 414,700 |
| 16 ago 2024 | 2.9900 | 3.0100 | 2.8700 | 2.9300 | 2.9300 | 244,300 |
| 15 ago 2024 | 3.0400 | 3.0900 | 2.8700 | 3.0100 | 3.0100 | 483,100 |
| 14 ago 2024 | 2.8000 | 2.9700 | 2.7700 | 2.9400 | 2.9400 | 238,700 |
| 13 ago 2024 | 2.7700 | 2.8300 | 2.7400 | 2.7700 | 2.7700 | 205,200 |
| 12 ago 2024 | 2.9700 | 2.9700 | 2.7500 | 2.7600 | 2.7600 | 263,300 |
| 09 ago 2024 | 3.0500 | 3.0600 | 2.9000 | 2.9700 | 2.9700 | 290,400 |
| 08 ago 2024 | 2.9200 | 3.0900 | 2.8800 | 3.0600 | 3.0600 | 349,700 |
| 07 ago 2024 | 3.0100 | 3.0100 | 2.8000 | 2.8600 | 2.8600 | 333,500 |
| 06 ago 2024 | 2.9100 | 3.0200 | 2.8900 | 2.9200 | 2.9200 | 299,600 |
| 05 ago 2024 | 2.9200 | 3.1000 | 2.8500 | 2.9300 | 2.9300 | 386,200 |
| 02 ago 2024 | 3.1800 | 3.2200 | 3.0600 | 3.0900 | 3.0900 | 519,500 |
| 01 ago 2024 | 3.3800 | 3.3900 | 2.9900 | 3.2700 | 3.2700 | 1,025,600 |
| 31 jul 2024 | 3.7800 | 3.7800 | 3.5300 | 3.5500 | 3.5500 | 371,500 |
| 30 jul 2024 | 3.8800 | 3.8800 | 3.6400 | 3.7700 | 3.7700 | 335,900 |
| 29 jul 2024 | 3.9000 | 3.9500 | 3.7900 | 3.8700 | 3.8700 | 398,900 |
| 26 jul 2024 | 3.7200 | 3.9200 | 3.6400 | 3.8700 | 3.8700 | 414,300 |
| 25 jul 2024 | 3.6700 | 3.7700 | 3.6200 | 3.6900 | 3.6900 | 287,100 |
| 24 jul 2024 | 3.7400 | 3.7900 | 3.5900 | 3.6400 | 3.6400 | 350,500 |
| 23 jul 2024 | 3.5800 | 3.8500 | 3.5800 | 3.7700 | 3.7700 | 455,200 |
| 22 jul 2024 | 3.6100 | 3.6900 | 3.5200 | 3.6400 | 3.6400 | 218,400 |
| 19 jul 2024 | 3.5600 | 3.6500 | 3.5000 | 3.5300 | 3.5300 | 160,300 |
| 18 jul 2024 | 3.7300 | 3.7600 | 3.5200 | 3.5500 | 3.5500 | 259,900 |
| 17 jul 2024 | 3.7000 | 3.8300 | 3.6600 | 3.7500 | 3.7500 | 425,300 |
| 16 jul 2024 | 3.6800 | 3.7500 | 3.5600 | 3.7300 | 3.7300 | 631,800 |
| 15 jul 2024 | 3.1900 | 3.8700 | 3.1800 | 3.5900 | 3.5900 | 1,453,500 |
| 12 jul 2024 | 3.1600 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 223,500 |
| 11 jul 2024 | 3.0400 | 3.1500 | 3.0100 | 3.1000 | 3.1000 | 298,600 |
| 10 jul 2024 | 2.9300 | 3.0100 | 2.9000 | 2.9500 | 2.9500 | 146,800 |
| 09 jul 2024 | 2.9900 | 3.0000 | 2.8600 | 2.9200 | 2.9200 | 280,800 |
| 08 jul 2024 | 2.9300 | 3.0100 | 2.8800 | 2.9900 | 2.9900 | 332,200 |
| 05 jul 2024 | 2.5400 | 3.0500 | 2.5300 | 2.9100 | 2.9100 | 1,003,200 |
| 03 jul 2024 | 2.5500 | 2.5800 | 2.4600 | 2.5400 | 2.5400 | 356,200 |
| 02 jul 2024 | 2.4800 | 2.5200 | 2.4600 | 2.5100 | 2.5100 | 251,400 |
| 01 jul 2024 | 2.5700 | 2.5800 | 2.4300 | 2.4900 | 2.4900 | 178,700 |
| 28 jun 2024 | 2.4900 | 2.6100 | 2.4200 | 2.5500 | 2.5500 | 1,280,400 |
| 28 jun 2024 | 0.05 Dividendo | |||||
| 27 jun 2024 | 2.5200 | 2.5700 | 2.4400 | 2.4900 | 2.4400 | 301,900 |
| 26 jun 2024 | 2.5600 | 2.5900 | 2.5000 | 2.5100 | 2.4596 | 261,100 |
| 25 jun 2024 | 2.6400 | 2.6700 | 2.5800 | 2.5800 | 2.5282 | 283,000 |
| 24 jun 2024 | 2.7900 | 2.8000 | 2.6300 | 2.6900 | 2.6360 | 349,300 |
| 21 jun 2024 | 2.7900 | 2.8800 | 2.7300 | 2.7400 | 2.6850 | 366,100 |
| 20 jun 2024 | 2.7300 | 2.8000 | 2.7200 | 2.7700 | 2.7144 | 166,600 |
| 18 jun 2024 | 2.7400 | 2.8200 | 2.7300 | 2.7400 | 2.6850 | 180,200 |
| 17 jun 2024 | 2.9000 | 2.9000 | 2.7200 | 2.7300 | 2.6752 | 206,700 |
| 14 jun 2024 | 2.9400 | 2.9900 | 2.9200 | 2.9300 | 2.8712 | 94,700 |
| 13 jun 2024 | 3.0700 | 3.1000 | 2.9700 | 3.0000 | 2.9398 | 138,700 |
| 12 jun 2024 | 3.0400 | 3.1300 | 3.0200 | 3.0800 | 3.0182 | 251,700 |
| 11 jun 2024 | 2.9100 | 3.0300 | 2.8700 | 2.9900 | 2.9300 | 236,800 |
| 10 jun 2024 | 2.8200 | 2.9400 | 2.8200 | 2.9100 | 2.8516 | 133,300 |
| 07 jun 2024 | 2.9100 | 2.9500 | 2.8400 | 2.8400 | 2.7830 | 132,800 |
| 06 jun 2024 | 2.8000 | 2.9600 | 2.7800 | 2.9600 | 2.9006 | 219,600 |
| 05 jun 2024 | 2.8100 | 2.8900 | 2.7700 | 2.8800 | 2.8222 | 133,700 |
| 04 jun 2024 | 2.6600 | 2.8700 | 2.6600 | 2.8100 | 2.7536 | 167,100 |
| 03 jun 2024 | 2.8300 | 2.8400 | 2.6800 | 2.6800 | 2.6262 | 731,800 |
| 31 may 2024 | 2.7300 | 2.8100 | 2.7300 | 2.7900 | 2.7340 | 133,500 |
| 30 may 2024 | 2.7100 | 2.7600 | 2.6900 | 2.7100 | 2.6556 | 86,300 |
| 29 may 2024 | 2.6800 | 2.7300 | 2.6400 | 2.6700 | 2.6164 | 207,700 |
| 28 may 2024 | 2.8100 | 2.8100 | 2.7100 | 2.7500 | 2.6948 | 169,200 |
| 24 may 2024 | 2.7700 | 2.8000 | 2.7400 | 2.7800 | 2.7242 | 116,000 |
| 23 may 2024 | 2.7400 | 2.8200 | 2.7000 | 2.7500 | 2.6948 | 228,100 |
| 22 may 2024 | 2.6800 | 2.7900 | 2.6600 | 2.7400 | 2.6850 | 163,700 |
| 21 may 2024 | 2.8000 | 2.8000 | 2.6600 | 2.6700 | 2.6164 | 198,000 |
| 20 may 2024 | 2.9000 | 2.9600 | 2.8000 | 2.8000 | 2.7438 | 165,200 |
| 17 may 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8900 | 2.8320 | 313,700 |
| 16 may 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8600 | 2.8026 | 173,600 |
| 15 may 2024 | 2.9400 | 2.9900 | 2.8200 | 2.8200 | 2.7634 | 198,700 |
| 14 may 2024 | 2.8700 | 2.9300 | 2.8200 | 2.9300 | 2.8712 | 293,800 |
| 13 may 2024 | 2.9000 | 2.9200 | 2.7700 | 2.8200 | 2.7634 | 185,400 |
| 10 may 2024 | 2.7300 | 2.8700 | 2.6800 | 2.8700 | 2.8124 | 252,900 |
| 09 may 2024 | 2.6800 | 2.7500 | 2.6700 | 2.7100 | 2.6556 | 162,600 |
| 08 may 2024 | 2.6700 | 2.8000 | 2.4000 | 2.5900 | 2.5380 | 380,700 |
| 07 may 2024 | 2.7500 | 2.9200 | 2.6100 | 2.6800 | 2.6262 | 517,800 |
| 06 may 2024 | 2.5700 | 2.6500 | 2.5700 | 2.5900 | 2.5380 | 134,100 |
| 03 may 2024 | 2.6600 | 2.6600 | 2.5500 | 2.6200 | 2.5674 | 129,800 |
| 02 may 2024 | 2.7100 | 2.7200 | 2.5800 | 2.5800 | 2.5282 | 242,100 |
| 01 may 2024 | 2.7300 | 2.7700 | 2.6600 | 2.6900 | 2.6360 | 195,300 |
| 30 abr 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7300 | 2.6752 | 180,100 |
| 29 abr 2024 | 2.8000 | 2.8300 | 2.7300 | 2.7800 | 2.7242 | 303,500 |
| 26 abr 2024 | 2.6600 | 2.8100 | 2.6300 | 2.7900 | 2.7340 | 281,900 |
| 25 abr 2024 | 2.6700 | 2.7100 | 2.6000 | 2.6300 | 2.5772 | 158,700 |
| 24 abr 2024 | 2.7700 | 2.7900 | 2.5400 | 2.7500 | 2.6948 | 397,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.