Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braemar Hotels & Resorts Inc (NY: BHR )

2.700 +0.110 (+4.25%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.624 4.633 4.539 4.580 348,078 -0.04(-0.97%)
Dec 30, 2021 4.606 4.764 4.580 4.624 538,951 +0.04(+0.78%)
Dec 29, 2021 4.499 4.597 4.431 4.588 452,127 +0.07(+1.59%)
Dec 28, 2021 4.571 4.701 4.508 4.517 518,209 -0.08(-1.76%)
Dec 27, 2021 4.481 4.615 4.445 4.597 884,496 +0.15(+3.43%)
Dec 23, 2021 4.472 4.553 4.422 4.445 294,226 +0.00(+0.00%)
Dec 22, 2021 4.283 4.454 4.274 4.445 430,259 +0.16(+3.77%)
Dec 21, 2021 4.014 4.337 3.954 4.283 489,369 +0.32(+8.16%)
Dec 20, 2021 3.933 3.996 3.797 3.960 621,541 -0.05(-1.34%)
Dec 17, 2021 4.032 4.104 3.906 4.014 1,319,040 +0.01(+0.22%)
Dec 16, 2021 4.095 4.103 3.964 4.005 328,910 -0.04(-1.11%)
Dec 15, 2021 4.243 4.243 4.005 4.050 616,429 -0.19(-4.45%)
Dec 14, 2021 4.166 4.301 4.104 4.238 899,918 +0.05(+1.29%)
Dec 13, 2021 4.256 4.310 4.054 4.184 624,089 -0.10(-2.31%)
Dec 10, 2021 4.346 4.409 4.220 4.283 321,191 -0.04(-0.83%)
Dec 09, 2021 4.256 4.373 4.238 4.319 336,763 -0.01(-0.21%)
Dec 08, 2021 4.265 4.382 4.235 4.328 335,398 +0.07(+1.69%)
Dec 07, 2021 4.301 4.364 4.234 4.256 444,319 +0.04(+0.85%)
Dec 06, 2021 4.077 4.283 3.969 4.220 710,336 +0.22(+5.62%)
Dec 03, 2021 4.086 4.095 3.933 3.996 434,589 -0.08(-1.98%)
Dec 02, 2021 3.798 4.175 3.758 4.077 707,541 +0.31(+8.10%)
Dec 01, 2021 4.032 4.175 3.771 3.771 854,867 -0.14(-3.67%)
Nov 30, 2021 4.113 4.175 3.906 3.915 972,370 -0.24(-5.83%)
Nov 29, 2021 4.346 4.373 4.104 4.157 826,528 -0.10(-2.32%)
Nov 26, 2021 4.193 4.265 4.005 4.256 793,446 -0.14(-3.27%)
Nov 24, 2021 4.337 4.436 4.310 4.400 211,332 +0.01(+0.20%)
Nov 23, 2021 4.418 4.571 4.337 4.391 540,672 -0.03(-0.61%)
Nov 22, 2021 4.508 4.535 4.373 4.418 550,607 -0.03(-0.61%)
Nov 19, 2021 4.481 4.597 4.355 4.445 943,020 -0.08(-1.79%)
Nov 18, 2021 4.526 4.535 4.463 4.526 473,897 +0.02(+0.40%)
Nov 17, 2021 4.517 4.635 4.463 4.508 330,224 -0.04(-0.99%)
Nov 16, 2021 4.580 4.588 4.490 4.553 385,664 -0.04(-0.98%)
Nov 15, 2021 4.705 4.705 4.512 4.597 447,897 -0.07(-1.54%)
Nov 12, 2021 4.786 4.840 4.642 4.669 311,282 -0.09(-1.89%)
Nov 11, 2021 4.840 4.853 4.714 4.759 342,367 -0.04(-0.75%)
Nov 10, 2021 4.876 4.791 4.795 293,782 -0.12(-2.38%)
Nov 09, 2021 4.894 4.921 4.858 4.912 299,071 -0.02(-0.36%)
Nov 08, 2021 5.109 5.127 4.921 4.930 545,077 -0.13(-2.66%)
Nov 05, 2021 4.939 5.118 4.939 5.064 516,876 +0.24(+5.03%)
Nov 04, 2021 5.028 5.132 4.804 4.822 439,339 -0.20(-3.94%)
Nov 03, 2021 4.849 5.091 4.849 5.020 568,754 +0.15(+3.14%)
Nov 02, 2021 4.813 4.988 4.759 4.867 707,479 +0.02(+0.37%)
Nov 01, 2021 4.597 4.858 4.562 4.849 596,601 +0.29(+6.30%)
Oct 29, 2021 4.481 4.597 4.476 4.562 553,860 +0.08(+1.80%)
Oct 28, 2021 4.436 4.490 4.346 4.481 611,564 +0.11(+2.46%)
Oct 27, 2021 4.337 4.490 4.301 4.373 643,030 +0.02(+0.41%)
Oct 26, 2021 4.364 4.355 379,334 +0.02(+0.41%)
Oct 25, 2021 4.382 4.382 4.310 4.337 267,985 -0.02(-0.41%)
Oct 22, 2021 4.409 4.409 4.324 4.355 313,802 -0.04(-1.02%)
Oct 21, 2021 4.346 4.418 4.346 4.400 302,584 +0.04(+0.82%)
Oct 20, 2021 4.346 4.400 4.310 4.364 313,861 +0.00(+0.00%)
Oct 19, 2021 4.409 4.409 4.310 4.364 863,108 -0.04(-0.82%)
Oct 18, 2021 4.382 4.449 4.355 4.400 390,370 +0.00(+0.00%)
Oct 15, 2021 4.400 4.499 4.377 4.400 506,999 +0.06(+1.45%)
Oct 14, 2021 4.292 4.400 4.252 4.337 522,818 +0.05(+1.26%)
Oct 13, 2021 4.337 4.339 4.229 4.283 365,444 -0.04(-0.83%)
Oct 12, 2021 4.364 4.373 4.274 4.319 430,766 -0.04(-1.03%)
Oct 11, 2021 4.220 4.373 4.202 4.364 298,000 +0.13(+2.97%)
Oct 08, 2021 4.229 4.301 4.193 4.238 357,223 +0.03(+0.64%)
Oct 07, 2021 4.274 4.400 4.211 4.211 347,123 -0.04(-0.85%)
Oct 06, 2021 4.211 4.274 4.166 4.247 465,523 -0.07(-1.66%)
Oct 05, 2021 4.382 4.427 4.265 4.319 842,100 -0.05(-1.23%)
Oct 04, 2021 4.526 4.535 4.351 4.373 725,831 -0.17(-3.75%)
Oct 01, 2021 4.391 4.544 4.355 4.544 1,041,787 +0.19(+4.33%)
Sep 30, 2021 4.436 4.472 4.274 4.355 690,071 -0.04(-1.02%)
Sep 29, 2021 4.597 4.615 4.346 4.400 1,000,549 -0.17(-3.73%)
Sep 28, 2021 4.642 4.660 4.490 4.571 1,593,864 -0.09(-1.93%)
Sep 27, 2021 4.580 4.705 4.490 4.660 1,556,634 +0.07(+1.57%)
Sep 24, 2021 4.499 4.597 4.480 4.588 1,197,403 +0.04(+0.79%)
Sep 23, 2021 4.508 4.588 4.436 4.553 2,334,634 +0.10(+2.22%)
Sep 22, 2021 4.364 4.530 4.337 4.454 811,213 +0.10(+2.27%)
Sep 21, 2021 4.445 4.499 4.310 4.355 742,793 -0.05(-1.22%)
Sep 20, 2021 4.328 4.436 4.265 4.409 778,247 -0.02(-0.41%)
Sep 17, 2021 4.651 4.723 4.409 4.427 2,989,699 -0.20(-4.27%)
Sep 16, 2021 4.580 4.633 4.472 4.624 1,383,760 +0.07(+1.58%)
Sep 15, 2021 4.526 4.597 4.454 4.553 1,176,092 -0.02(-0.39%)
Sep 14, 2021 4.588 4.597 4.517 4.571 653,977 +0.00(+0.00%)
Sep 13, 2021 4.562 4.593 4.472 4.571 1,803,501 +0.05(+1.19%)
Sep 10, 2021 4.553 4.588 4.454 4.517 749,015 +0.01(+0.20%)
Sep 09, 2021 4.490 4.566 4.427 4.508 397,588 -0.02(-0.40%)
Sep 08, 2021 4.588 4.588 4.463 4.526 402,867 -0.04(-0.98%)
Sep 07, 2021 4.553 4.597 4.490 4.571 448,037 +0.02(+0.39%)
Sep 03, 2021 4.606 4.606 4.472 4.553 592,996 -0.04(-0.98%)
Sep 02, 2021 4.580 4.633 4.526 4.597 431,680 +0.02(+0.39%)
Sep 01, 2021 4.499 4.615 4.454 4.580 471,561 +0.05(+1.19%)
Aug 31, 2021 4.490 4.602 4.476 4.526 509,539 +0.03(+0.60%)
Aug 30, 2021 4.678 4.678 4.463 4.499 383,576 -0.13(-2.72%)
Aug 27, 2021 4.445 4.633 4.445 4.624 759,427 +0.20(+4.46%)
Aug 26, 2021 4.606 4.624 4.418 4.427 527,827 -0.17(-3.71%)
Aug 25, 2021 4.580 4.687 4.557 4.597 847,909 +0.02(+0.39%)
Aug 24, 2021 4.463 4.606 4.463 4.580 977,206 +0.17(+3.87%)
Aug 23, 2021 4.355 4.499 4.318 4.409 714,479 +0.13(+2.94%)
Aug 20, 2021 4.184 4.391 4.175 4.283 495,373 +0.06(+1.49%)
Aug 19, 2021 4.400 4.454 4.023 4.220 1,384,022 -0.26(-5.81%)
Aug 18, 2021 4.373 4.597 4.346 4.481 656,251 +0.05(+1.22%)
Aug 17, 2021 4.553 4.553 4.238 4.427 1,427,198 -0.13(-2.95%)
Aug 16, 2021 4.669 4.691 4.526 4.562 738,664 -0.13(-2.87%)
Aug 13, 2021 4.768 4.768 4.669 4.696 805,471 -0.04(-0.95%)
Aug 12, 2021 4.858 4.876 4.732 4.741 1,383,731 -0.10(-2.04%)
Aug 11, 2021 4.867 4.894 4.768 4.840 1,265,373 +0.07(+1.51%)
Aug 10, 2021 4.678 4.813 4.597 4.768 846,145 +0.10(+2.12%)
Aug 09, 2021 4.831 4.840 4.597 4.669 498,246 -0.17(-3.53%)
Aug 06, 2021 4.822 4.858 4.741 4.840 429,446 +0.11(+2.28%)
Aug 05, 2021 4.571 4.759 4.571 4.732 715,904 +0.19(+4.15%)
Aug 04, 2021 4.633 4.714 4.517 4.544 645,832 -0.13(-2.88%)
Aug 03, 2021 4.795 4.800 4.395 4.678 965,055 +0.01(+0.19%)
Aug 02, 2021 4.669 4.858 4.642 4.669 1,069,747 +0.09(+1.96%)
Jul 30, 2021 4.660 4.804 4.517 4.580 653,206 -0.13(-2.67%)
Jul 29, 2021 4.732 4.853 4.696 4.705 596,098 +0.01(+0.19%)
Jul 28, 2021 4.705 4.750 4.602 4.696 1,018,554 +0.03(+0.58%)
Jul 27, 2021 4.741 4.840 4.624 4.669 395,850 -0.12(-2.44%)
Jul 26, 2021 4.714 4.871 4.660 4.786 722,110 +0.09(+1.91%)
Jul 23, 2021 4.804 4.804 4.624 4.696 672,853 -0.04(-0.95%)
Jul 22, 2021 4.957 4.957 4.714 4.741 537,360 -0.25(-5.04%)
Jul 21, 2021 4.804 5.055 4.768 4.993 699,048 +0.19(+3.93%)
Jul 20, 2021 4.642 4.939 4.562 4.804 1,372,485 +0.20(+4.29%)
Jul 19, 2021 4.660 4.732 4.490 4.606 1,701,521 -0.25(-5.18%)
Jul 16, 2021 5.145 5.190 4.840 4.858 1,045,638 -0.22(-4.42%)
Jul 15, 2021 5.037 5.154 4.957 5.082 691,656 -0.03(-0.53%)
Jul 14, 2021 4.993 5.370 4.975 5.109 1,809,474 +0.30(+6.16%)
Jul 13, 2021 5.163 5.163 4.705 4.813 2,406,645 -0.40(-7.59%)
Jul 12, 2021 5.163 5.289 5.127 5.208 498,318 -0.02(-0.34%)
Jul 09, 2021 5.118 5.248 5.097 5.226 643,350 +0.15(+3.01%)
Jul 08, 2021 5.154 5.240 4.957 5.073 1,213,547 -0.13(-2.59%)
Jul 07, 2021 5.477 5.495 5.042 5.208 2,166,626 -0.22(-4.13%)
Jul 06, 2021 5.540 5.657 5.289 5.433 3,375,052 -0.05(-0.98%)
Jul 02, 2021 5.621 5.630 5.433 5.486 590,731 -0.12(-2.08%)
Jul 01, 2021 5.567 5.621 5.424 5.603 1,199,780 +0.03(+0.48%)
Jun 30, 2021 5.415 5.612 5.406 5.576 841,716 +0.13(+2.48%)
Jun 29, 2021 5.415 5.513 5.343 5.442 2,031,892 +0.03(+0.50%)
Jun 28, 2021 5.370 5.424 5.181 5.415 1,857,807 +0.10(+1.86%)
Jun 25, 2021 5.486 5.639 5.316 5.316 10,208,101 -0.13(-2.47%)
Jun 24, 2021 5.513 5.531 5.433 5.451 1,270,543 -0.02(-0.33%)
Jun 23, 2021 5.477 5.567 5.468 5.468 1,330,545 +0.01(+0.16%)
Jun 22, 2021 5.415 5.477 5.325 5.460 1,257,397 +0.04(+0.66%)
Jun 21, 2021 5.468 5.486 5.397 5.424 1,616,605 -0.01(-0.17%)
Jun 18, 2021 5.406 5.513 5.343 5.433 2,063,897 -0.04(-0.66%)
Jun 17, 2021 5.720 5.846 5.410 5.468 2,277,049 -0.27(-4.69%)
Jun 16, 2021 5.810 5.917 5.720 5.738 1,269,188 -0.06(-1.08%)
Jun 15, 2021 5.828 5.864 5.639 5.801 1,042,374 +0.04(+0.62%)
Jun 14, 2021 5.917 6.043 5.756 5.765 1,492,593 -0.14(-2.43%)
Jun 11, 2021 5.783 5.908 5.747 5.908 850,531 +0.11(+1.86%)
Jun 10, 2021 5.819 5.917 5.666 5.801 856,834 +0.04(+0.62%)
Jun 09, 2021 5.837 5.953 5.711 5.765 1,411,522 +0.02(+0.31%)
Jun 08, 2021 5.585 5.783 5.522 5.747 1,684,524 +0.23(+4.23%)
Jun 07, 2021 5.486 5.581 5.397 5.513 2,712,649 +0.09(+1.66%)
Jun 04, 2021 5.415 5.477 5.361 5.424 742,380 +0.01(+0.17%)
Jun 03, 2021 5.486 5.567 5.361 5.415 1,045,131 -0.13(-2.27%)
Jun 02, 2021 5.531 5.603 5.415 5.540 1,496,854 +0.09(+1.65%)
Jun 01, 2021 5.558 5.702 5.428 5.451 1,785,676 -0.07(-1.30%)
May 28, 2021 5.468 5.594 5.379 5.522 935,712 +0.12(+2.16%)
May 27, 2021 5.262 5.460 5.253 5.406 1,060,459 +0.13(+2.56%)
May 26, 2021 5.091 5.343 5.091 5.271 1,098,979 +0.14(+2.80%)
May 25, 2021 5.262 5.370 5.118 5.127 690,235 -0.13(-2.39%)
May 24, 2021 5.406 5.437 5.244 5.253 1,403,485 -0.12(-2.17%)
May 21, 2021 5.415 5.455 5.334 5.370 783,945 +0.01(+0.17%)
May 20, 2021 5.433 5.451 5.289 5.361 973,075 -0.06(-1.16%)
May 19, 2021 5.271 5.433 5.118 5.424 1,071,486 +0.04(+0.83%)
May 18, 2021 5.199 5.540 5.145 5.379 1,593,286 +0.16(+3.10%)
May 17, 2021 4.984 5.289 4.984 5.217 916,906 +0.21(+4.12%)
May 14, 2021 4.723 5.397 4.714 5.011 2,727,781 +0.46(+10.06%)
May 13, 2021 5.011 5.567 4.490 4.553 4,278,389 -1.50(-24.78%)
May 12, 2021 6.331 6.357 6.061 6.052 508,594 -0.24(-3.85%)
May 11, 2021 6.187 6.348 5.971 6.295 791,722 +0.03(+0.43%)
May 10, 2021 6.115 6.375 6.034 6.268 1,345,934 +0.18(+2.95%)
May 07, 2021 6.214 6.286 6.061 6.088 1,397,608 -0.15(-2.45%)
May 06, 2021 6.357 6.501 5.980 6.241 1,804,910 -0.24(-3.74%)
May 05, 2021 6.250 6.510 6.088 6.483 1,929,657 +0.27(+4.34%)
May 04, 2021 6.187 6.223 5.882 6.214 2,013,932 +0.02(+0.29%)
May 03, 2021 5.917 6.205 5.765 6.196 1,841,749 +0.31(+5.34%)
Apr 30, 2021 5.648 5.935 5.531 5.882 1,411,557 +0.20(+3.48%)
Apr 29, 2021 5.504 5.845 5.504 5.684 1,048,864 +0.24(+4.46%)
Apr 28, 2021 5.433 5.720 5.386 5.442 1,249,372 +0.05(+1.00%)
Apr 27, 2021 5.037 5.415 4.975 5.388 1,096,747 +0.41(+8.30%)
Apr 26, 2021 5.513 5.675 4.795 4.975 1,650,990 -0.35(-6.58%)
Apr 23, 2021 5.235 5.455 5.235 5.325 846,043 +0.10(+1.89%)
Apr 22, 2021 5.451 5.522 5.226 5.226 452,054 -0.16(-3.00%)
Apr 21, 2021 5.046 5.388 5.046 5.388 293,655 +0.24(+4.71%)
Apr 20, 2021 5.082 5.253 4.948 5.145 746,571 +0.00(+0.00%)
Apr 19, 2021 5.136 5.163 4.912 5.145 694,695 +0.01(+0.17%)
Apr 16, 2021 5.163 5.388 4.948 5.136 1,232,704 +0.00(+0.00%)
Apr 15, 2021 5.325 5.397 5.109 5.136 538,658 -0.21(-3.87%)
Apr 14, 2021 5.433 5.729 5.298 5.343 581,460 -0.13(-2.30%)
Apr 13, 2021 5.451 5.558 5.262 5.468 605,874 -0.05(-0.98%)
Apr 12, 2021 5.684 5.702 5.415 5.522 465,280 -0.16(-2.84%)
Apr 09, 2021 5.738 5.926 5.621 5.684 592,018 +0.13(+2.26%)
Apr 08, 2021 5.522 5.792 5.370 5.558 1,041,240 +0.03(+0.49%)
Apr 07, 2021 5.495 5.576 5.406 5.531 368,900 +0.04(+0.65%)
Apr 06, 2021 5.549 5.756 5.486 5.495 286,888 -0.05(-0.97%)
Apr 05, 2021 5.657 5.657 5.433 5.549 290,794 -0.04(-0.64%)
Apr 01, 2021 5.406 5.657 5.370 5.585 202,351 +0.13(+2.47%)
Mar 31, 2021 5.540 5.621 5.352 5.451 399,202 -0.12(-2.10%)
Mar 30, 2021 5.612 5.810 5.388 5.567 430,728 -0.04(-0.80%)
Mar 29, 2021 5.738 5.841 5.612 5.612 302,929 -0.14(-2.50%)
Mar 26, 2021 5.603 5.891 5.468 5.756 420,070 +0.21(+3.72%)
Mar 25, 2021 5.208 5.711 5.091 5.549 618,834 +0.25(+4.75%)
Mar 24, 2021 5.801 6.052 5.271 5.298 1,668,281 -0.50(-8.67%)
Mar 23, 2021 5.729 5.922 5.720 5.801 1,026,716 -0.04(-0.62%)
Mar 22, 2021 6.052 6.133 5.792 5.837 820,136 -0.22(-3.56%)
Mar 19, 2021 6.016 6.142 5.837 6.052 637,233 +0.02(+0.30%)
Mar 18, 2021 6.259 6.331 6.025 6.034 436,687 -0.24(-3.86%)
Mar 17, 2021 6.142 6.357 5.935 6.277 481,016 +0.09(+1.45%)
Mar 16, 2021 6.277 6.411 6.151 6.187 596,045 -0.12(-1.85%)
Mar 15, 2021 6.259 6.474 6.205 6.304 852,000 +0.04(+0.72%)
Mar 12, 2021 6.259 6.420 6.025 6.259 1,264,109 +0.03(+0.43%)
Mar 11, 2021 6.277 6.384 6.115 6.232 369,095 -0.04(-0.72%)
Mar 10, 2021 6.205 6.411 6.070 6.277 525,512 +0.04(+0.58%)
Mar 09, 2021 6.295 6.331 5.989 6.241 491,534 -0.04(-0.57%)
Mar 08, 2021 6.079 6.304 5.926 6.277 1,082,923 +0.20(+3.25%)
Mar 05, 2021 5.935 6.106 5.645 6.079 1,550,986 +0.19(+3.20%)
Mar 04, 2021 6.304 6.304 5.792 5.891 958,958 -0.28(-4.51%)
Mar 03, 2021 5.783 6.555 5.783 6.169 560,130 +0.33(+5.69%)
Mar 02, 2021 6.106 6.106 5.720 5.837 911,976 -0.28(-4.55%)
Mar 01, 2021 6.286 6.335 5.940 6.115 1,443,627 -0.15(-2.44%)
Feb 26, 2021 6.061 6.465 5.971 6.268 1,043,160 +0.07(+1.16%)
Feb 25, 2021 6.402 6.690 6.115 6.196 720,110 -0.34(-5.22%)
Feb 24, 2021 6.286 6.564 6.178 6.537 545,590 +0.24(+3.85%)
Feb 23, 2021 6.106 6.322 5.720 6.295 564,306 +0.17(+2.79%)
Feb 22, 2021 5.801 6.277 5.765 6.124 753,440 +0.33(+5.74%)
Feb 19, 2021 5.558 6.016 5.504 5.792 594,246 +0.33(+6.09%)
Feb 18, 2021 5.424 5.513 5.244 5.460 299,710 +0.05(+1.00%)
Feb 17, 2021 5.298 5.468 5.226 5.406 345,994 +0.05(+1.01%)
Feb 16, 2021 5.028 5.468 4.939 5.352 787,437 +0.32(+6.43%)
Feb 12, 2021 5.073 5.073 4.858 5.028 334,430 -0.05(-1.06%)
Feb 11, 2021 4.849 5.163 4.849 5.082 469,898 +0.23(+4.81%)
Feb 10, 2021 4.723 4.894 4.624 4.849 245,284 +0.12(+2.47%)
Feb 09, 2021 4.831 4.930 4.678 4.732 344,657 -0.10(-2.04%)
Feb 08, 2021 4.804 4.939 4.714 4.831 282,530 +0.03(+0.56%)
Feb 05, 2021 4.849 4.885 4.732 4.804 263,045 -0.04(-0.93%)
Feb 04, 2021 4.849 4.921 4.732 4.849 319,622 +0.04(+0.93%)
Feb 03, 2021 4.696 4.885 4.580 4.804 273,197 +0.05(+1.13%)
Feb 02, 2021 4.597 4.867 4.535 4.750 555,694 +0.15(+3.32%)
Feb 01, 2021 4.472 4.723 4.355 4.597 468,649 +0.11(+2.40%)
Jan 29, 2021 4.562 4.597 4.382 4.490 409,045 -0.13(-2.72%)
Jan 28, 2021 4.436 4.849 4.409 4.615 656,312 +0.13(+2.80%)
Jan 27, 2021 4.436 4.615 4.319 4.490 485,880 -0.05(-1.19%)
Jan 26, 2021 4.265 4.597 4.265 4.544 340,700 +0.28(+6.53%)
Jan 25, 2021 4.310 4.391 4.171 4.265 317,899 -0.04(-1.04%)
Jan 22, 2021 4.131 4.328 4.041 4.310 437,109 +0.09(+2.13%)
Jan 21, 2021 4.328 4.346 4.140 4.220 333,746 -0.09(-2.08%)
Jan 20, 2021 4.436 4.481 4.283 4.310 172,790 -0.05(-1.23%)
Jan 19, 2021 4.499 4.535 4.355 4.364 196,919 -0.11(-2.41%)
Jan 15, 2021 4.508 4.597 4.391 4.472 249,570 -0.13(-2.92%)
Jan 14, 2021 4.292 4.732 4.292 4.606 572,368 +0.31(+7.32%)
Jan 13, 2021 4.238 4.373 4.175 4.292 232,050 +0.03(+0.63%)
Jan 12, 2021 4.131 4.301 4.095 4.265 274,939 +0.13(+3.26%)
Jan 11, 2021 4.229 4.261 4.040 4.131 342,179 -0.19(-4.37%)
Jan 08, 2021 4.373 4.388 4.113 4.319 457,712 -0.06(-1.43%)
Jan 07, 2021 4.364 4.571 4.364 4.382 271,973 -0.04(-1.01%)
Jan 06, 2021 4.310 4.553 4.140 4.427 416,786 +0.22(+5.34%)
Jan 05, 2021 4.041 4.283 4.032 4.202 430,146 +0.14(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.