BHR

Braemar Hotels and Resorts Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

BHR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.914.683.87524.38648,9820.5614.32%
1 Month2.394.682.37753.69625,2382.0887.03%
3 Months2.504.682.173.03451,3191.9778.8%
6 Months3.445.562.173.05593,7181.0329.94%
1 Year9.819.951.143.41546,677-5.34-54.43%
3 Years10.5014.031.145.92320,154-6.03-57.43%
5 Years10.5014.031.145.92320,154-6.03-57.43%

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
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:20201130 15:04:31