PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Braemar Hotels and Resorts Inc | BHR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.21 | 3.2% | 6.77 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.61 | 6.2871 | 6.80 | 6.77 | 6.56 |
BHR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.75 | 7.30 | 6.2871 | 6.75 | 883,001 | 0.02 | 0.3% |
| 1 Month | 5.40 | 7.45 | 5.15 | 6.50 | 548,594 | 1.37 | 25.37% |
| 3 Months | 4.92 | 7.45 | 4.06 | 5.57 | 422,920 | 1.85 | 37.6% |
| 6 Months | 2.50 | 7.45 | 2.17 | 4.25 | 449,115 | 4.27 | 170.8% |
| 1 Year | 6.29 | 7.45 | 1.14 | 3.32 | 605,281 | 0.48 | 7.63% |
| 3 Years | 10.50 | 14.03 | 1.14 | 5.85 | 331,552 | -3.73 | -35.52% |
| 5 Years | 10.50 | 14.03 | 1.14 | 5.85 | 331,552 | -3.73 | -35.52% |
BHR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 6.77 | 0.21 | 3.2% | 6.61 | 6.80 | 6.2871 | 1,392,714 |
| Mar 04 2021 | 6.56 | -0.31 | -4.51% | 7.02 | 7.02 | 6.45 | 861,091 |
| Mar 03 2021 | 6.87 | 0.37 | 5.69% | 6.44 | 7.30 | 6.44 | 502,084 |
| Mar 02 2021 | 6.50 | -0.31 | -4.55% | 6.80 | 6.80 | 6.37 | 818,874 |
| Mar 01 2021 | 6.81 | -0.17 | -2.44% | 7.00 | 7.055 | 6.6156 | 1,296,235 |
| Feb 26 2021 | 6.98 | 0.08 | 1.16% | 6.75 | 7.20 | 6.65 | 936,720 |
| Feb 25 2021 | 6.90 | -0.38 | -5.22% | 7.13 | 7.45 | 6.81 | 646,619 |
| Feb 24 2021 | 7.28 | 0.27 | 3.85% | 7.00 | 7.31 | 6.88 | 489,900 |
| Feb 23 2021 | 7.01 | 0.19 | 2.79% | 6.80 | 7.04 | 6.37 | 506,716 |
| Feb 22 2021 | 6.82 | 0.37 | 5.74% | 6.46 | 6.99 | 6.42 | 675,848 |
| Feb 19 2021 | 6.45 | 0.37 | 6.09% | 6.19 | 6.70 | 6.13 | 533,499 |
| Feb 18 2021 | 6.08 | 0.06 | 1.0% | 6.04 | 6.14 | 5.84 | 269,123 |
| Feb 17 2021 | 6.02 | 0.06 | 1.01% | 5.90 | 6.091 | 5.82 | 310,584 |
| Feb 16 2021 | 5.96 | 0.36 | 6.43% | 5.60 | 6.085 | 5.50 | 707,056 |
| Feb 12 2021 | 5.60 | -0.06 | -1.06% | 5.65 | 5.65 | 5.41 | 300,179 |
| Feb 11 2021 | 5.66 | 0.26 | 4.81% | 5.40 | 5.75 | 5.40 | 421,933 |
| Feb 10 2021 | 5.40 | 0.13 | 2.47% | 5.26 | 5.45 | 5.15 | 220,252 |
| Feb 09 2021 | 5.27 | -0.11 | -2.04% | 5.38 | 5.49 | 5.21 | 309,483 |
| Feb 08 2021 | 5.38 | 0.03 | 0.56% | 5.35 | 5.50 | 5.25 | 253,697 |
