Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 3.25 | -0.01 | -0.31% | 3.12 | 3.38 | 3.12 | 597,183 |
| Sep 19 2024 | 3.26 | 0.14 | 4.49% | 3.24 | 3.2687 | 3.13 | 149,273 |
| Sep 18 2024 | 3.12 | -0.06 | -1.89% | 3.16 | 3.2701 | 3.11 | 290,754 |
| Sep 17 2024 | 3.18 | 0.13 | 4.26% | 3.11 | 3.22 | 3.07 | 243,697 |
| Sep 16 2024 | 3.05 | -0.03 | -0.97% | 3.12 | 3.12 | 3.02 | 117,171 |
| Sep 13 2024 | 3.08 | 0.13 | 4.41% | 3.02 | 3.09 | 2.995 | 190,209 |
| Sep 12 2024 | 2.95 | 0.04 | 1.37% | 2.94 | 2.99 | 2.90 | 141,146 |
| Sep 11 2024 | 2.91 | 0.00 | 0.00% | 2.87 | 2.92 | 2.835 | 134,792 |
| Sep 10 2024 | 2.91 | 0.07 | 2.46% | 2.87 | 2.93 | 2.79 | 160,508 |
| Sep 09 2024 | 2.84 | -0.02 | -0.70% | 2.89 | 2.9213 | 2.82 | 179,743 |
| Sep 06 2024 | 2.86 | -0.04 | -1.38% | 2.92 | 2.929 | 2.82 | 124,115 |
| Sep 05 2024 | 2.90 | -0.03 | -1.02% | 2.93 | 2.975 | 2.86 | 189,951 |
| Sep 04 2024 | 2.93 | -0.10 | -3.30% | 3.05 | 3.13 | 2.93 | 394,571 |
| Sep 03 2024 | 3.03 | -0.08 | -2.57% | 3.03 | 3.09 | 3.00 | 272,311 |
| Aug 30 2024 | 3.11 | 0.04 | 1.30% | 3.08 | 3.14 | 3.07 | 152,987 |
| Aug 29 2024 | 3.07 | 0.05 | 1.66% | 3.04 | 3.13 | 2.98 | 399,193 |
| Aug 28 2024 | 3.02 | -0.02 | -0.66% | 3.04 | 3.16 | 3.02 | 326,297 |
| Aug 27 2024 | 3.04 | -0.04 | -1.30% | 3.03 | 3.06 | 3.005 | 188,674 |
| Aug 26 2024 | 3.08 | 0.04 | 1.32% | 3.09 | 3.10 | 3.00 | 277,695 |
| Aug 23 2024 | 3.04 | 0.08 | 2.70% | 2.98 | 3.08 | 2.93 | 308,884 |
| Aug 22 2024 | 2.96 | 0.06 | 2.07% | 2.91 | 2.98 | 2.87 | 250,122 |
| Aug 21 2024 | 2.90 | 0.07 | 2.47% | 2.83 | 2.92 | 2.74 | 338,408 |
| Aug 20 2024 | 2.83 | -0.01 | -0.35% | 2.81 | 2.90 | 2.7801 | 250,914 |
| Aug 19 2024 | 2.84 | -0.09 | -3.07% | 2.93 | 3.01 | 2.81 | 414,838 |
| Aug 16 2024 | 2.93 | -0.08 | -2.66% | 2.99 | 3.0101 | 2.87 | 244,300 |
| Aug 15 2024 | 3.01 | 0.07 | 2.38% | 3.04 | 3.09 | 2.87 | 483,069 |
| Aug 14 2024 | 2.94 | 0.17 | 6.14% | 2.80 | 2.97 | 2.77 | 238,667 |
| Aug 13 2024 | 2.77 | 0.01 | 0.36% | 2.77 | 2.83 | 2.74 | 205,223 |
| Aug 12 2024 | 2.76 | -0.21 | -7.07% | 2.97 | 2.97 | 2.75 | 263,315 |
| Aug 09 2024 | 2.97 | -0.09 | -2.94% | 3.05 | 3.06 | 2.90 | 290,403 |
| Aug 08 2024 | 3.06 | 0.20 | 6.99% | 2.92 | 3.09 | 2.88 | 349,664 |
| Aug 07 2024 | 2.86 | -0.06 | -2.05% | 3.01 | 3.01 | 2.795 | 333,494 |
| Aug 06 2024 | 2.92 | -0.01 | -0.34% | 2.91 | 3.02 | 2.89 | 299,585 |
| Aug 05 2024 | 2.93 | -0.16 | -5.18% | 2.92 | 3.10 | 2.85 | 386,151 |
| Aug 02 2024 | 3.09 | -0.18 | -5.50% | 3.18 | 3.22 | 3.06 | 519,494 |
| Aug 01 2024 | 3.27 | -0.28 | -7.89% | 3.38 | 3.388 | 2.9908 | 1,025,590 |
| Jul 31 2024 | 3.55 | -0.22 | -5.84% | 3.78 | 3.78 | 3.525 | 371,469 |
| Jul 30 2024 | 3.77 | -0.10 | -2.58% | 3.88 | 3.88 | 3.64 | 335,924 |
| Jul 29 2024 | 3.87 | 0.00 | 0.00% | 3.90 | 3.95 | 3.79 | 398,924 |
| Jul 26 2024 | 3.87 | 0.18 | 4.88% | 3.72 | 3.915 | 3.64 | 414,340 |
| Jul 25 2024 | 3.69 | 0.05 | 1.37% | 3.67 | 3.77 | 3.62 | 288,178 |
| Jul 24 2024 | 3.64 | -0.13 | -3.45% | 3.74 | 3.79 | 3.585 | 350,468 |
| Jul 23 2024 | 3.77 | 0.13 | 3.57% | 3.58 | 3.845 | 3.58 | 455,160 |
| Jul 22 2024 | 3.64 | 0.11 | 3.12% | 3.61 | 3.685 | 3.52 | 218,369 |
| Jul 19 2024 | 3.53 | -0.02 | -0.56% | 3.56 | 3.65 | 3.50 | 160,298 |
| Jul 18 2024 | 3.55 | -0.20 | -5.33% | 3.75 | 3.76 | 3.5201 | 259,889 |
| Jul 17 2024 | 3.75 | 0.02 | 0.54% | 3.70 | 3.83 | 3.66 | 425,271 |
| Jul 16 2024 | 3.73 | 0.14 | 3.90% | 3.68 | 3.75 | 3.56 | 631,787 |
| Jul 15 2024 | 3.59 | 0.41 | 12.89% | 3.19 | 3.87 | 3.18 | 1,453,490 |
| Jul 12 2024 | 3.18 | 0.08 | 2.58% | 3.16 | 3.21 | 3.13 | 223,487 |
| Jul 11 2024 | 3.10 | 0.15 | 5.08% | 3.04 | 3.145 | 3.005 | 298,601 |
| Jul 10 2024 | 2.95 | 0.03 | 1.03% | 2.93 | 3.01 | 2.90 | 146,845 |
| Jul 09 2024 | 2.92 | -0.07 | -2.34% | 2.99 | 3.00 | 2.86 | 280,801 |
| Jul 08 2024 | 2.99 | 0.08 | 2.75% | 2.93 | 3.01 | 2.88 | 332,198 |
| Jul 05 2024 | 2.91 | 0.37 | 14.57% | 2.54 | 3.05 | 2.53 | 1,003,209 |
| Jul 03 2024 | 2.54 | 0.03 | 1.20% | 2.55 | 2.577 | 2.455 | 356,202 |
| Jul 02 2024 | 2.51 | 0.02 | 0.80% | 2.48 | 2.52 | 2.46 | 238,762 |
| Jul 01 2024 | 2.49 | 0.00 | 0.00% | 2.57 | 2.5799 | 2.4294 | 178,764 |
| Jun 28 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0 |
| Jun 27 2024 | 2.49 | -0.02 | -0.80% | 2.52 | 2.57 | 2.44 | 302,142 |
| Jun 26 2024 | 2.51 | -0.07 | -2.71% | 2.56 | 2.59 | 2.50 | 261,108 |
| Jun 25 2024 | 2.58 | -0.11 | -4.09% | 2.64 | 2.69 | 2.575 | 282,989 |
