Braemar Plc (BSEAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 17 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 16 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 15 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 14 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 13 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 10 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 09 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 08 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 700 |
| 07 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3,000 |
| 06 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 03 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 02 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 01 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 30 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 29 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 26 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 25 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 24 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 23 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 22 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 19 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 18 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3,300 |
| 17 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 16 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 15 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 12 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 11 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 10 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 600 |
| 09 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 08 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 05 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 04 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 03 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 02 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 5,100 |
| 01 Apr 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 28 Mar 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 27 Mar 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 26 Mar 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 25 Mar 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 22 Mar 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 11,500 |
| 21 Mar 2024 | 3.2270 | 3.2860 | 3.2270 | 3.2860 | 3.2860 | 5,400 |
| 20 Mar 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 10,000 |
| 19 Mar 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3,600 |
| 18 Mar 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 8,700 |
| 15 Mar 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 1,300 |
| 14 Mar 2024 | 3.3780 | 3.3780 | 2.8700 | 2.8700 | 2.8700 | 3,100 |
| 13 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 12 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 11 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 08 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 07 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 06 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 05 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 04 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 01 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 29 Feb 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 28 Feb 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 27 Feb 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 26 Feb 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 2,800 |
| 23 Feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 22 Feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 22 Feb 2024 | 0.051 Dividend | |||||
| 21 Feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| 20 Feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| 16 Feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| 15 Feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| 14 Feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| 13 Feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| 12 Feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| 09 Feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | - |
| 08 Feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3410 | 1,300 |
| 07 Feb 2024 | 3.3410 | 3.3410 | 3.3300 | 3.3300 | 3.2799 | 8,600 |
| 06 Feb 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3006 | 4,900 |
| 05 Feb 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3272 | - |
| 02 Feb 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3272 | 9,100 |
| 01 Feb 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.4612 | 3,500 |
| 31 Jan 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.4799 | - |
| 30 Jan 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.4799 | 5,100 |
| 29 Jan 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.5538 | 2,400 |
| 26 Jan 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.5587 | 2,900 |
| 25 Jan 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5400 | 1,300 |
| 24 Jan 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6325 | 7,700 |
| 23 Jan 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2090 | 100 |
| 22 Jan 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.6926 | 1,200 |
| 19 Jan 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.6710 | 2,700 |
| 18 Jan 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.6877 | 4,500 |
| 17 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| 16 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| 12 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| 11 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| 10 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | 3,100 |
| 09 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| 08 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| 05 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | - |
| 04 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.4543 | 1,700 |
| 04 Jan 2024 | 0.101 Dividend | |||||
| 03 Jan 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | 1,900 |
| 02 Jan 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| 29 Dec 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.4031 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.