PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|
| -0.15 | -3.25% | 4.47 | 09:49:28 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 4.65 | 4.4655 | 4.65 | 4.62 |
BHR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.91 | 4.68 | 3.8752 | 4.38 | 648,982 | 0.56 | 14.32% |
| 1 Month | 2.39 | 4.68 | 2.3775 | 3.69 | 625,238 | 2.08 | 87.03% |
| 3 Months | 2.50 | 4.68 | 2.17 | 3.03 | 451,319 | 1.97 | 78.8% |
| 6 Months | 3.44 | 5.56 | 2.17 | 3.05 | 593,718 | 1.03 | 29.94% |
| 1 Year | 9.81 | 9.95 | 1.14 | 3.41 | 546,677 | -5.34 | -54.43% |
| 3 Years | 10.50 | 14.03 | 1.14 | 5.92 | 320,154 | -6.03 | -57.43% |
| 5 Years | 10.50 | 14.03 | 1.14 | 5.92 | 320,154 | -6.03 | -57.43% |
BHR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2020 | 4.62 | 0.24 | 5.48% | 4.41 | 4.63 | 4.33 | 285,313 |
| Nov 25 2020 | 4.38 | -0.10 | -2.23% | 4.40 | 4.48 | 4.15 | 543,146 |
| Nov 24 2020 | 4.48 | 0.23 | 5.41% | 4.42 | 4.68 | 4.41 | 670,783 |
| Nov 23 2020 | 4.25 | 0.39 | 10.1% | 3.91 | 4.47 | 3.8752 | 1,096,684 |
| Nov 20 2020 | 3.86 | -0.13 | -3.26% | 4.00 | 4.00 | 3.82 | 277,765 |
| Nov 19 2020 | 3.99 | 0.06 | 1.53% | 3.90 | 4.0316 | 3.80 | 318,833 |
| Nov 18 2020 | 3.93 | 0.09 | 2.34% | 3.92 | 4.09 | 3.81 | 706,637 |
| Nov 17 2020 | 3.84 | 0.13 | 3.5% | 3.70 | 3.88 | 3.55 | 439,345 |
| Nov 16 2020 | 3.71 | 0.37 | 11.08% | 4.05 | 4.07 | 3.56 | 1,057,479 |
| Nov 13 2020 | 3.34 | 0.38 | 12.84% | 3.00 | 3.38 | 3.00 | 442,317 |
| Nov 12 2020 | 2.96 | -0.48 | -13.95% | 3.47 | 3.49 | 2.96 | 644,541 |
| Nov 11 2020 | 3.44 | -0.08 | -2.27% | 3.50 | 3.55 | 3.35 | 415,132 |
| Nov 10 2020 | 3.52 | -0.13 | -3.56% | 3.48 | 3.605 | 3.10 | 764,607 |
| Nov 09 2020 | 3.65 | 1.18 | 47.77% | 3.13 | 4.10 | 3.10 | 3,267,245 |
| Nov 06 2020 | 2.47 | -0.06 | -2.37% | 2.55 | 2.5563 | 2.44 | 184,938 |
| Nov 05 2020 | 2.53 | 0.06 | 2.43% | 2.52 | 2.596 | 2.49 | 188,553 |
| Nov 04 2020 | 2.47 | -0.05 | -1.98% | 2.53 | 2.565 | 2.435 | 185,999 |
| Nov 03 2020 | 2.52 | 0.10 | 4.13% | 2.46 | 2.57 | 2.40 | 239,666 |
| Nov 02 2020 | 2.42 | 0.00 | 0.0% | 2.39 | 2.48 | 2.3775 | 150,545 |
| Oct 30 2020 | 2.42 | 0.06 | 2.54% | 2.40 | 2.46 | 2.3032 | 228,793 |
