Italia markets close in 3 hours 4 minutes

Braemar Hotels & Resorts Inc. (BHR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,7100+0,1200 (+4,63%)
Alla chiusura: 04:00PM EDT
2,7300 +0,02 (+0,74%)
Preborsa: 08:18AM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20242,68002,75002,67002,71002,7100162.600
08 mag 20242,67002,80002,40002,59002,5900380.700
07 mag 20242,75002,92002,61002,68002,6800517.800
06 mag 20242,57002,65002,57002,59002,5900134.100
03 mag 20242,66002,66002,55002,62002,6200129.800
02 mag 20242,71002,72002,58002,58002,5800242.100
01 mag 20242,73002,77002,66002,69002,6900195.300
30 apr 20242,75002,78002,70002,73002,7300180.100
29 apr 20242,80002,83002,73002,78002,7800303.500
26 apr 20242,66002,81002,63002,79002,7900281.900
25 apr 20242,67002,71002,60002,63002,6300158.700
24 apr 20242,77002,79002,54002,75002,7500397.700
23 apr 20242,48002,89002,41002,79002,7900891.700
22 apr 20242,28002,49002,26002,47002,4700405.300
19 apr 20242,19002,31002,19002,30002,3000310.500
18 apr 20242,41002,41002,20002,20002,2000441.800
17 apr 20242,53002,58002,42002,44002,4400414.000
16 apr 20242,44002,55002,40002,52002,5200229.600
15 apr 20242,51002,51002,40002,45002,4500397.100
12 apr 20242,52002,57002,36002,45002,4500288.000
11 apr 20242,41002,55002,37002,54002,5400543.700
10 apr 20242,29002,47002,25002,40002,4000738.300
09 apr 20242,04002,37002,04002,37002,3700827.500
08 apr 20242,02002,13002,02002,10002,1000284.200
05 apr 20242,04002,06002,00002,01002,0100293.500
04 apr 20242,00002,06001,98001,99001,9900433.500
03 apr 20241,95002,00001,94001,98001,9800199.500
02 apr 20242,00002,00001,91001,96001,9600294.300
01 apr 20241,99002,05001,99002,02002,0200223.500
28 mar 20242,00002,06001,97002,00002,0000370.500
27 mar 20241,95002,02001,95002,01002,0100332.100
27 mar 20240.05 Dividendo
26 mar 20241,99002,05001,96002,00001,95001.183.000
25 mar 20241,97002,03001,95001,95001,9013319.300
22 mar 20242,00002,00001,92001,93001,8817237.400
21 mar 20241,96002,00001,94001,99001,9403441.400
20 mar 20241,84001,94001,83001,92001,8720239.600
19 mar 20241,85001,88001,82001,85001,8038250.500
18 mar 20241,89001,89001,79001,86001,8135390.100
15 mar 20241,90001,94001,81001,85001,8038932.100
14 mar 20242,01002,02001,87001,93001,8817611.200
13 mar 20242,00002,06001,98002,01001,9598263.900
12 mar 20242,05002,06001,98001,98001,9305361.300
11 mar 20242,05002,08002,02002,03001,9793193.700
08 mar 20242,09002,13002,03002,04001,9890181.200
07 mar 20242,09002,14002,00002,04001,9890351.000
06 mar 20242,06002,19002,06002,07002,0182320.300
05 mar 20242,08002,11002,01002,03001,9793386.400
04 mar 20242,15002,16002,08002,09002,0378254.800
01 mar 20242,26002,28002,12002,14002,0865307.300
29 feb 20242,31002,35002,27002,28002,2230218.700
28 feb 20242,25002,30002,22002,23002,1743153.300
27 feb 20242,31002,34002,26002,27002,2132169.400
26 feb 20242,34002,38002,29002,29002,2327141.500
23 feb 20242,30002,38002,28002,38002,3205164.900
22 feb 20242,32002,33002,29002,32002,2620161.100
21 feb 20242,25002,35002,23002,35002,2912137.600
20 feb 20242,33002,35002,23002,24002,1840436.900
16 feb 20242,41002,49002,38002,41002,3498205.900
15 feb 20242,18002,46002,18002,45002,3888358.400
14 feb 20242,15002,19002,07002,17002,1158289.400
13 feb 20242,14002,15002,07002,11002,0573350.700
12 feb 20242,18002,28002,18002,24002,1840218.300
09 feb 20242,15002,21002,15002,18002,1255175.200
08 feb 20242,14002,18002,13002,15002,0963147.300
07 feb 20242,27002,27002,15002,15002,0963165.300
06 feb 20242,19002,29002,19002,25002,1938139.400
05 feb 20242,25002,26002,20002,21002,1548177.100
02 feb 20242,29002,35002,26002,29002,2327166.500
01 feb 20242,29002,40002,24002,35002,2912287.300
31 gen 20242,41002,45002,28002,28002,2230216.000
30 gen 20242,40002,46002,36002,42002,3595171.500
29 gen 20242,41002,47002,39002,43002,3693167.000
26 gen 20242,43002,52002,40002,43002,3693133.200
25 gen 20242,35002,42002,30002,40002,3400254.100
24 gen 20242,44002,44002,28002,28002,2230261.800
23 gen 20242,46002,48002,34002,37002,3108125.700
22 gen 20242,33002,43002,32002,39002,3303226.900
19 gen 20242,19002,32002,13002,30002,2425229.400
18 gen 20242,18002,20002,14002,17002,1158343.700
17 gen 20242,23002,23002,15002,18002,1255298.200
16 gen 20242,28002,34002,25002,26002,2035164.400
12 gen 20242,38002,40002,30002,30002,2425171.700
11 gen 20242,38002,40002,31002,32002,2620272.400
10 gen 20242,38002,42002,36002,39002,3303239.800
09 gen 20242,43002,46002,37002,40002,3400355.400
08 gen 20242,48002,53002,44002,49002,4278142.100
05 gen 20242,48002,55002,46002,50002,4375537.400
04 gen 20242,46002,51002,44002,49002,4278204.200
03 gen 20242,47002,47002,35002,44002,3790445.100
02 gen 20242,52002,63002,48002,49002,4278501.500
29 dic 20232,55002,58002,47002,50002,4375339.100
28 dic 20232,55002,58002,54002,57002,5057121.700
28 dic 20230.05 Dividendo
27 dic 20232,64002,66002,59002,62002,5057223.200
26 dic 20232,65002,69002,62002,67002,5536186.700
22 dic 20232,57002,67002,52002,66002,5440357.500
21 dic 20232,50002,57002,47002,53002,4197317.100
20 dic 20232,34002,55002,34002,46002,3527410.100
19 dic 20232,33002,45002,32002,35002,2475399.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...