La bourse est fermée

Braemar Hotels & Resorts Inc. (BHR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,5650-0,0150 (-0,58 %)
À partir de 02:56PM EDT. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,66002,66002,56002,56502,565068 459
02 mai 20242,71002,72002,58002,58002,5800242 100
01 mai 20242,73002,77002,66002,69002,6900195 300
30 avr. 20242,75002,78002,70002,73002,7300180 100
29 avr. 20242,80002,83002,73002,78002,7800303 500
26 avr. 20242,66002,81002,63002,79002,7900281 900
25 avr. 20242,67002,71002,60002,63002,6300158 700
24 avr. 20242,77002,79002,54002,75002,7500397 700
23 avr. 20242,48002,89002,41002,79002,7900891 700
22 avr. 20242,28002,49002,26002,47002,4700405 300
19 avr. 20242,19002,31002,19002,30002,3000310 500
18 avr. 20242,41002,41002,20002,20002,2000441 800
17 avr. 20242,53002,58002,42002,44002,4400414 000
16 avr. 20242,44002,55002,40002,52002,5200229 600
15 avr. 20242,51002,51002,40002,45002,4500397 100
12 avr. 20242,52002,57002,36002,45002,4500288 000
11 avr. 20242,41002,55002,37002,54002,5400543 700
10 avr. 20242,29002,47002,25002,40002,4000738 300
09 avr. 20242,04002,37002,04002,37002,3700827 500
08 avr. 20242,02002,13002,02002,10002,1000284 200
05 avr. 20242,04002,06002,00002,01002,0100293 500
04 avr. 20242,00002,06001,98001,99001,9900433 500
03 avr. 20241,95002,00001,94001,98001,9800199 500
02 avr. 20242,00002,00001,91001,96001,9600294 300
01 avr. 20241,99002,05001,99002,02002,0200223 500
28 mars 20242,00002,06001,97002,00002,0000370 500
27 mars 20241,95002,02001,95002,01002,0100332 100
27 mars 20240.05 Dividende
26 mars 20241,99002,05001,96002,00001,95001 183 000
25 mars 20241,97002,03001,95001,95001,9013319 300
22 mars 20242,00002,00001,92001,93001,8817237 400
21 mars 20241,96002,00001,94001,99001,9403441 400
20 mars 20241,84001,94001,83001,92001,8720239 600
19 mars 20241,85001,88001,82001,85001,8038250 500
18 mars 20241,89001,89001,79001,86001,8135390 100
15 mars 20241,90001,94001,81001,85001,8038932 100
14 mars 20242,01002,02001,87001,93001,8817611 200
13 mars 20242,00002,06001,98002,01001,9598263 900
12 mars 20242,05002,06001,98001,98001,9305361 300
11 mars 20242,05002,08002,02002,03001,9793193 700
08 mars 20242,09002,13002,03002,04001,9890181 200
07 mars 20242,09002,14002,00002,04001,9890351 000
06 mars 20242,06002,19002,06002,07002,0182320 300
05 mars 20242,08002,11002,01002,03001,9793386 400
04 mars 20242,15002,16002,08002,09002,0378254 800
01 mars 20242,26002,28002,12002,14002,0865307 300
29 févr. 20242,31002,35002,27002,28002,2230218 700
28 févr. 20242,25002,30002,22002,23002,1743153 300
27 févr. 20242,31002,34002,26002,27002,2132169 400
26 févr. 20242,34002,38002,29002,29002,2327141 500
23 févr. 20242,30002,38002,28002,38002,3205164 900
22 févr. 20242,32002,33002,29002,32002,2620161 100
21 févr. 20242,25002,35002,23002,35002,2912137 600
20 févr. 20242,33002,35002,23002,24002,1840436 900
16 févr. 20242,41002,49002,38002,41002,3498205 900
15 févr. 20242,18002,46002,18002,45002,3888358 400
14 févr. 20242,15002,19002,07002,17002,1158289 400
13 févr. 20242,14002,15002,07002,11002,0573350 700
12 févr. 20242,18002,28002,18002,24002,1840218 300
09 févr. 20242,15002,21002,15002,18002,1255175 200
08 févr. 20242,14002,18002,13002,15002,0963147 300
07 févr. 20242,27002,27002,15002,15002,0963165 300
06 févr. 20242,19002,29002,19002,25002,1938139 400
05 févr. 20242,25002,26002,20002,21002,1548177 100
02 févr. 20242,29002,35002,26002,29002,2327166 500
01 févr. 20242,29002,40002,24002,35002,2912287 300
31 janv. 20242,41002,45002,28002,28002,2230216 000
30 janv. 20242,40002,46002,36002,42002,3595171 500
29 janv. 20242,41002,47002,39002,43002,3693167 000
26 janv. 20242,43002,52002,40002,43002,3693133 200
25 janv. 20242,35002,42002,30002,40002,3400254 100
24 janv. 20242,44002,44002,28002,28002,2230261 800
23 janv. 20242,46002,48002,34002,37002,3108125 700
22 janv. 20242,33002,43002,32002,39002,3303226 900
19 janv. 20242,19002,32002,13002,30002,2425229 400
18 janv. 20242,18002,20002,14002,17002,1158343 700
17 janv. 20242,23002,23002,15002,18002,1255298 200
16 janv. 20242,28002,34002,25002,26002,2035164 400
12 janv. 20242,38002,40002,30002,30002,2425171 700
11 janv. 20242,38002,40002,31002,32002,2620272 400
10 janv. 20242,38002,42002,36002,39002,3303239 800
09 janv. 20242,43002,46002,37002,40002,3400355 400
08 janv. 20242,48002,53002,44002,49002,4278142 100
05 janv. 20242,48002,55002,46002,50002,4375537 400
04 janv. 20242,46002,51002,44002,49002,4278204 200
03 janv. 20242,47002,47002,35002,44002,3790445 100
02 janv. 20242,52002,63002,48002,49002,4278501 500
29 déc. 20232,55002,58002,47002,50002,4375339 100
28 déc. 20232,55002,58002,54002,57002,5057121 700
28 déc. 20230.05 Dividende
27 déc. 20232,64002,66002,59002,62002,5057223 200
26 déc. 20232,65002,69002,62002,67002,5536186 700
22 déc. 20232,57002,67002,52002,66002,5440357 500
21 déc. 20232,50002,57002,47002,53002,4197317 100
20 déc. 20232,34002,55002,34002,46002,3527410 100
19 déc. 20232,33002,45002,32002,35002,2475399 300
18 déc. 20232,43002,43002,30002,40002,2953224 900
15 déc. 20232,53002,53002,33002,39002,2858547 000
14 déc. 20232,58002,61002,45002,49002,3814490 400
13 déc. 20232,30002,51002,25002,50002,3910539 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...