BHR

Braemar Hotels and Resorts Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.01 -0.37% 2.69 20:00:00
Close Price Low Price High Price Open Price Previous Close
2.69 2.63 2.81 2.69 2.70
more quote information »

BHR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.532.812.462.66547,2640.166.32%
1 Month2.442.812.2452.51473,0690.2510.25%
3 Months2.703.212.232.61600,147-0.01-0.37%
6 Months2.215.561.142.75754,1330.4821.72%
1 Year9.4810.391.143.76479,725-6.79-71.62%
3 Years10.5014.031.146.24310,107-7.81-74.38%
5 Years10.5014.031.146.24310,107-7.81-74.38%

BHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 2.69 -0.11 -3.93% 2.69 2.81 2.63 616,681
Sep 17 2020 2.80 0.12 4.48% 2.60 2.80 2.49 423,310
Sep 16 2020 2.68 0.03 1.13% 2.68 2.75 2.55 1,180,148
Sep 15 2020 2.65 0.06 2.32% 2.62 2.74 2.57 506,917
Sep 14 2020 2.59 0.05 1.97% 2.58 2.625 2.51 329,106
Sep 11 2020 2.54 0.04 1.6% 2.53 2.58 2.46 337,184
Sep 10 2020 2.50 0.00 0.0% 2.50 2.57 2.495 459,003
Sep 09 2020 2.50 0.00 0.0% 2.52 2.53 2.485 315,142
Sep 08 2020 2.50 -0.05 -1.96% 2.50 2.6441 2.45 444,134
Sep 04 2020 2.55 0.19 8.05% 2.43 2.55 2.35 586,483
Sep 03 2020 2.36 -0.04 -1.67% 2.44 2.52 2.35 391,393
Sep 02 2020 2.40 -0.01 -0.41% 2.41 2.46 2.35 251,625
Sep 01 2020 2.41 0.02 0.84% 2.34 2.50 2.32 395,194
Aug 31 2020 2.39 -0.05 -2.05% 2.54 2.69 2.39 350,484
Aug 28 2020 2.44 0.02 0.83% 2.48 2.57 2.42 411,751
Aug 27 2020 2.42 0.14 6.14% 2.31 2.49 2.31 365,657
Aug 26 2020 2.28 -0.10 -4.2% 2.35 2.43 2.28 447,213
Aug 25 2020 2.38 -0.02 -0.83% 2.44 2.49 2.31 289,600
Aug 24 2020 2.40 0.01 0.42% 2.29 2.45 2.255 577,564
Aug 21 2020 2.39 -0.04 -1.65% 2.44 2.50 2.245 892,558
Aug 20 2020 2.43 0.04 1.67% 2.30 2.4822 2.30 417,704
See More Historical Prices »
Your Recent History
NYSE
BHR
Braemar Ho..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200920 18:26:11