XNYS
Datos históricos de Braemar Hotels & Resorts Inc.
Braemar Hotels & Resorts Inc. · BHR
$1.25
▲ +0.04 (+3.31%)
Última operación · 10/10/2026, 18:36:41 UTC
- Variación en el periodo
- −51.21%
- Máximo
- US$3.19
- 15 de enero de 2026
- Mínimo
- US$1.18
- 9 de octubre de 2026
- Volumen medio diario
- 0.47 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.52 | 1.53 | 1.18 | 1.21 | −18.79% | 1.84 M |
| 8 oct 2026 | 1.47 | 1.51 | 1.45 | 1.49 | +1.36% | 538,640.895 |
| 7 oct 2026 | 1.51 | 1.51 | 1.47 | 1.47 | −3.29% | 683,529.38 |
| 6 oct 2026 | 1.55 | 1.56 | 1.52 | 1.52 | −1.94% | 479,353.432 |
| 5 oct 2026 | 1.66 | 1.66 | 1.55 | 1.55 | −6.63% | 420,283.977 |
| 2 oct 2026 | 1.67 | 1.69 | 1.65 | 1.66 | +0.61% | 490,890.996 |
| 1 oct 2026 | 1.65 | 1.68 | 1.62 | 1.65 | −1.20% | 675,651.435 |
| 30 sep 2026 | 1.68 | 1.69 | 1.64 | 1.67 | +0.60% | 612,714.083 |
| 29 sep 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 0.00% | 753,467.499 |
| 28 sep 2026 | 1.68 | 1.69 | 1.64 | 1.66 | −1.78% | 577,325.922 |
| 25 sep 2026 | 1.72 | 1.72 | 1.69 | 1.69 | −1.17% | 426,282.762 |
| 24 sep 2026 | 1.76 | 1.76 | 1.71 | 1.71 | −2.84% | 787,032.409 |
| 23 sep 2026 | 1.79 | 1.80 | 1.73 | 1.76 | −3.30% | 500,033.022 |
| 22 sep 2026 | 1.83 | 1.83 | 1.79 | 1.82 | +0.55% | 362,623.118 |
| 21 sep 2026 | 1.79 | 1.81 | 1.75 | 1.81 | +1.12% | 495,533.219 |
| 18 sep 2026 | 1.77 | 1.79 | 1.72 | 1.79 | +1.13% | 1.09 M |
| 17 sep 2026 | 1.83 | 1.83 | 1.74 | 1.77 | −1.67% | 632,034.702 |
| 16 sep 2026 | 1.86 | 1.88 | 1.79 | 1.80 | −3.23% | 306,673.148 |
| 15 sep 2026 | 1.88 | 1.90 | 1.86 | 1.86 | −1.59% | 250,098.494 |
| 14 sep 2026 | 1.86 | 1.91 | 1.85 | 1.89 | +1.61% | 257,323.856 |
| 11 sep 2026 | 1.88 | 1.89 | 1.85 | 1.86 | +0.54% | 255,269.053 |
| 10 sep 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 0.00% | 292,575.71 |
| 9 sep 2026 | 1.85 | 1.89 | 1.82 | 1.85 | +0.54% | 670,254.552 |
| 8 sep 2026 | 1.92 | 1.92 | 1.84 | 1.84 | −3.16% | 388,274.177 |
| 4 sep 2026 | 1.90 | 1.92 | 1.84 | 1.90 | +2.15% | 374,710.76 |
| 3 sep 2026 | 1.93 | 1.93 | 1.84 | 1.86 | −2.62% | 600,012.441 |
| 2 sep 2026 | 1.95 | 1.98 | 1.91 | 1.91 | −1.04% | 495,409.474 |
| 1 sep 2026 | 2.02 | 2.02 | 1.90 | 1.93 | −4.46% | 1.19 M |
| 31 ago 2026 | 2.05 | 2.05 | 2.01 | 2.02 | −0.49% | 267,034.74 |
| 28 ago 2026 | 2.08 | 2.10 | 2.03 | 2.03 | −1.93% | 273,185.445 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.