Braemar Hotels and Resorts Inc【BHR-D】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Braemar Hotels and Resorts Inc (BHR-D)
Braemar Hotels and Resorts Inc (BHR-D) 과거

Braemar Hotels and Resorts Inc (BHR-D)

18.91

0.6888

(3.78%)

마감 13 4월 5:00AM

18.91

0.00

(0.00%)

시간외 거래: 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744411200	18.91	0.69	3.78	18.89	18.91	18.52	334
1744324800	18.2212	-0.18	-0.97	18.86	18.87	17.723	937
1744238400	18.4	-0.26	-1.39	18.35	18.4	17.99	5641
1744152000	18.66	-0.39	-2.05	19.1	19.1	18.6	690
1744065600	19.05	-0.18	-0.94	18.99	19.05	18.5	4703
1743806400	19.23	-0.67	-3.37	19.85	19.85	18.9	7155
1743720000	19.9	-0.37	-1.80	20.07	20.125	19.9	4918
1743633600	20.265	0.27	1.33	20	20.5299	20	3100
1743547200	20	-0.38	-1.86	20.38	20.38	20	5090
1743460800	20.38	-0.52	-2.49	20.42	20.42	20.38	1949
1743201600	20.9	-0.17	-0.82	21.0573	21.0573	20.9	2332
1743115200	21.0723	0.17	0.82	20.98	21.0723	20.9	3644
1743028800	20.9	0	0.00	20.9	20.9	20.9	50
1742942400	20.9	0.1	0.48	20.9	20.92	20.89	1462
1742856000	20.8	0.06	0.29	20.75	20.85	20.75	1632
1742596800	20.74	0.09	0.44	20.78	20.84	20.74	2165
1742510400	20.65	0.13	0.63	20.65	20.65	20.65	150
1742424000	20.52	0	0.00	20.52	20.52	20.52	70
1742337600	20.52	0.15	0.71	20.49	20.63	20.49	2191
1742251200	20.375	-0.12	-0.56	20.4724	20.4724	20.375	1250
1741992000	20.49	0	0.00	20.49	20.49	20.49	136
1741905600	20.49	-0.17	-0.82	20.66	20.8592	20.49	2809
1741819200	20.66	-0.21	-1.01	20.73	20.73	20.66	328
1741732800	20.87	0.13	0.63	20.78	20.8899	20.45	3138
1741646400	20.74	0.2	0.97	20.4	20.74	20.4	308
1741390800	20.54	0.04	0.20	20.4	20.54	20.3	1382
1741304400	20.5	0.39	1.95	20.6	20.6	20.5	538
1741218000	20.108	-0.1	-0.48	20.03	20.5	20.03	782
1741131600	20.2047	-0.47	-2.25	20.65	20.6501	20	3080
1741045200	20.67	-0.18	-0.86	20.89	20.9	20.65	4204
1740786000	20.85	0.08	0.36	20.7687	20.9	20.7687	1228
1740699600	20.775	0	0.00	20.78	20.8	20.775	275
1740613200	20.775	-0.05	-0.25	20.77	20.775	20.77	498
1740526800	20.8277	-0.04	-0.20	20.8	20.87	20.8	1763
1740440400	20.87	0.07	0.34	20.7	20.9	20.65	2729
1740181200	20.8	-0.02	-0.11	20.85	20.85	20.7	602
1740094800	20.8222	0.14	0.66	20.65	20.8222	20.65	508
1740008400	20.686	-0.21	-1.02	20.89	20.89	20.6501	662
1739922000	20.9	0.28	1.36	20.9	20.9	20.9	2196
1739576400	20.62	0.11	0.54	20.5	20.65	20.5	854
1739490000	20.51	-0.26	-1.25	20.63	20.7	20.5	1238
1739403600	20.77	-0.14	-0.67	20.64	20.77	20.5	1155
1739317200	20.91	0.06	0.29	20.51	20.9499	20.51	979
1739230800	20.85	0.32	1.56	20.5517	20.85	20.5	1644
1738971600	20.53	0.03	0.15	20.79	20.98	20.52	1411
1738885200	20.5	-0.18	-0.87	20.5	20.5	20.5	266
1738798800	20.68	0.34	1.65	20.34	20.68	20.29	2977
1738712400	20.3435	0.33	1.67	20.234	20.445	20.234	2899
1738626000	20.01	-0.42	-2.04	20.59	20.59	20.01	536
1738366800	20.4264	0.34	1.69	20	20.4264	20	836
1738280400	20.0869	-0.06	-0.31	19.9858	20.1614	19.9858	1440
1738194000	20.1501	0.03	0.15	20.19	20.254	20.15	1106
1738107600	20.12	0.04	0.20	20.03	20.21	19.65	2722
1738021200	20.08	-0.12	-0.59	19.56	20.1499	19.56	670
1737762000	20.2	0.45	2.28	20.1	20.2499	19.99	7369
1737675600	19.75	0	0.00	19.75	19.75	19.75	0
1737589200	19.75	0.03	0.16	19.94	19.94	19.75	675
1737502800	19.7178	-0.03	-0.16	19.91	19.91	19.6	1670
1737157200	19.75	0	0.00	19.87	19.87	19.7	170
1737070800	19.75	-0.03	-0.15	19.91	19.91	19.148	1644
1736984400	19.78	0.23	1.18	19.55	19.7944	19.26	3339
1736898000	19.55	-0.08	-0.41	19.99	19.99	19.5	529
1736811600	19.63	0.01	0.05	19.62	19.72	18.65	2155

Braemar Hotels and Resorts

Harvest Microsoft Enhanc...

ACI Global (CE)

Vontobel Financial Produ...

Biome Technologies

DJ Global Middle East & ...

MKD vs Sterling

IT0005615866 20250602 29

Invesco S&P 500 Minimum ...

BNP Paribas Issuance

GraniteShares ETF

Arch Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관