Braemar Plc (BSEAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 24, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 23, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 22, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 19, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 18, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3,300 |
| Apr 17, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 16, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 15, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 12, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 11, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 10, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 600 |
| Apr 09, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Apr 08, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Apr 05, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Apr 04, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Apr 03, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| Apr 02, 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 5,100 |
| Apr 01, 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| Mar 28, 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| Mar 27, 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| Mar 26, 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| Mar 25, 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| Mar 22, 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 11,500 |
| Mar 21, 2024 | 3.2270 | 3.2860 | 3.2270 | 3.2860 | 3.2860 | 5,400 |
| Mar 20, 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 10,000 |
| Mar 19, 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3,600 |
| Mar 18, 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 8,700 |
| Mar 15, 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 1,300 |
| Mar 14, 2024 | 3.3780 | 3.3780 | 2.8700 | 2.8700 | 2.8700 | 3,100 |
| Mar 13, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Mar 12, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Mar 11, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Mar 08, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Mar 07, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Mar 06, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Mar 05, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Mar 04, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Mar 01, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Feb 29, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Feb 28, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Feb 27, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| Feb 26, 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 2,800 |
| Feb 23, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| Feb 22, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| Feb 22, 2024 | 0.051 Dividend | |||||
| Feb 21, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| Feb 20, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| Feb 16, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| Feb 15, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| Feb 14, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| Feb 13, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| Feb 12, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| Feb 09, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| Feb 08, 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | 1,300 |
| Feb 07, 2024 | 3.3410 | 3.3410 | 3.3300 | 3.3300 | 3.2799 | 8,600 |
| Feb 06, 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3006 | 4,900 |
| Feb 05, 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3272 | - |
| Feb 02, 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3272 | 9,100 |
| Feb 01, 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.4612 | 3,500 |
| Jan 31, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.4799 | - |
| Jan 30, 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.4799 | 5,100 |
| Jan 29, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.5538 | 2,400 |
| Jan 26, 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.5587 | 2,900 |
| Jan 25, 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5400 | 1,300 |
| Jan 24, 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6325 | 7,700 |
| Jan 23, 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2090 | 100 |
| Jan 22, 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.6926 | 1,200 |
| Jan 19, 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.6710 | 2,700 |
| Jan 18, 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.6877 | 4,500 |
| Jan 17, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| Jan 16, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| Jan 12, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| Jan 11, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| Jan 10, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | 3,100 |
| Jan 09, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| Jan 08, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| Jan 05, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| Jan 04, 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | 1,700 |
| Jan 04, 2024 | 0.101 Dividend | |||||
| Jan 03, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | 1,900 |
| Jan 02, 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 29, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 28, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 27, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 26, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 22, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 21, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 20, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 19, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 18, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 15, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | 10,000 |
| Dec 14, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | 15,200 |
| Dec 13, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 12, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 11, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 08, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 07, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 06, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| Dec 05, 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.