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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 2.79 0.00 0.00 0.00 2.79 20:00:00
more quote information »

BHR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.063.212.712.84776,325-0.27-8.82%
1 Month5.365.502.473.161,071,506-2.57-47.95%
3 Months3.025.562.0053.16901,509-0.23-7.62%
6 Months8.889.131.143.35660,918-6.09-68.58%
1 Year9.5110.391.144.59415,946-6.72-70.66%
3 Years10.5014.031.146.86291,535-7.71-73.43%
5 Years10.5014.031.146.86291,535-7.71-73.43%

BHR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 2.79 0.00 0.0% 2.85 3.00 2.71 900,478
Jul 02 2020 2.79 -0.16 -5.42% 3.11 3.135 2.78 804,531
Jul 01 2020 2.95 0.09 3.15% 2.86 3.08 2.83 770,918
Jun 30 2020 2.86 -0.25 -8.04% 3.06 3.21 2.805 629,372
Jun 29 2020 3.11 0.51 19.62% 2.61 3.11 2.60 1,118,086
Jun 26 2020 2.60 -0.10 -3.7% 2.70 2.77 2.55 4,358,114
Jun 25 2020 2.70 0.01 0.37% 2.69 2.71 2.55 1,396,923
Jun 24 2020 2.69 -0.08 -2.89% 2.71 2.822 2.47 1,377,003
Jun 23 2020 2.77 -0.22 -7.36% 3.19 3.20 2.74 960,372
Jun 22 2020 2.99 -0.32 -9.67% 3.26 3.31 2.96 841,760
Jun 19 2020 3.31 -0.19 -5.43% 3.45 3.6476 3.31 1,340,842
Jun 18 2020 3.50 -0.03 -0.85% 3.45 3.50 3.28 652,450
Jun 17 2020 3.53 -0.33 -8.55% 3.94 3.94 3.5275 497,474
Jun 16 2020 3.86 -0.01 -0.26% 4.24 4.35 3.80 734,694
Jun 15 2020 3.87 -0.18 -4.44% 3.72 4.06 3.60 716,887
Jun 12 2020 4.05 0.27 7.14% 4.12 4.30 3.68 788,892
Jun 11 2020 3.7802 -0.52 -12.09% 3.90 4.34 3.50 817,372
Jun 10 2020 4.30 -0.73 -14.51% 4.95 4.99 4.12 788,884
Jun 09 2020 5.03 -0.42 -7.71% 5.36 5.50 4.90 863,557
Jun 08 2020 5.45 0.67 14.02% 5.09 5.56 4.97 1,262,526
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:20200707 07:26:55