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 Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

BHR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.757.306.28716.75883,0010.020.3%
1 Month5.407.455.156.50548,5941.3725.37%
3 Months4.927.454.065.57422,9201.8537.6%
6 Months2.507.452.174.25449,1154.27170.8%
1 Year6.297.451.143.32605,2810.487.63%
3 Years10.5014.031.145.85331,552-3.73-35.52%
5 Years10.5014.031.145.85331,552-3.73-35.52%

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
See More Historical Prices ยป
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:20210306 03:08:40