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

Braemar Hotels & Resorts Inc (NY: BHR )

2.740 +0.030 (+1.11%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 10, 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 (%)
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%)
Jan 04, 2021 4.202 4.229 3.960 4.059 502,269 -0.08(-1.95%)
Dec 31, 2020 4.140 4.140 4.140 259,185 -0.05(-1.28%)
Dec 30, 2020 4.104 4.252 4.086 4.193 259,185 +0.04(+1.08%)
Dec 29, 2020 4.220 4.292 4.056 4.149 261,055 +0.00(+0.00%)
Dec 28, 2020 3.726 4.193 3.726 4.149 891,057 +0.43(+11.59%)
Dec 24, 2020 3.816 3.816 3.646 3.717 314,718 -0.14(-3.72%)
Dec 23, 2020 3.816 3.933 3.771 3.861 253,885 +0.04(+1.18%)
Dec 22, 2020 3.960 4.032 3.735 3.816 406,701 -0.14(-3.63%)
Dec 21, 2020 3.816 4.131 3.798 3.960 344,804 +0.08(+2.08%)
Dec 18, 2020 4.184 4.234 3.852 3.879 718,530 -0.38(-8.86%)
Dec 17, 2020 4.292 4.328 4.157 4.256 428,297 -0.08(-1.86%)
Dec 16, 2020 4.283 4.418 4.229 4.337 242,954 +0.04(+1.05%)
Dec 15, 2020 4.301 4.382 4.175 4.292 482,362 -0.02(-0.42%)
Dec 14, 2020 4.319 4.400 4.104 4.310 613,986 +0.04(+0.84%)
Dec 11, 2020 4.418 4.472 4.229 4.274 458,268 -0.15(-3.45%)
Dec 10, 2020 4.068 4.463 3.978 4.427 582,022 +0.30(+7.17%)
Dec 09, 2020 4.193 4.436 3.906 4.131 982,880 -0.04(-1.08%)
Dec 08, 2020 4.131 4.274 4.068 4.175 418,357 +0.00(+0.00%)
Dec 07, 2020 4.166 4.274 3.996 4.175 514,586 +0.07(+1.75%)
Dec 04, 2020 4.005 4.418 3.987 4.104 1,223,795 +0.17(+4.34%)
Dec 03, 2020 3.816 4.086 3.798 3.933 303,658 +0.13(+3.55%)
Dec 02, 2020 3.709 3.875 3.610 3.798 330,275 +0.05(+1.44%)
Dec 01, 2020 3.825 3.969 3.682 3.744 372,105 +0.07(+1.96%)
Nov 30, 2020 4.175 4.175 3.628 3.673 1,776,260 -0.48(-11.47%)
Nov 27, 2020 3.960 4.157 3.888 4.149 317,725 +0.22(+5.48%)
Nov 25, 2020 3.951 4.023 3.726 3.933 604,825 -0.09(-2.23%)
Nov 24, 2020 3.969 4.202 3.960 4.023 747,026 +0.21(+5.41%)
Nov 23, 2020 3.511 4.014 3.480 3.816 1,221,327 +0.35(+10.10%)
Nov 20, 2020 3.592 3.592 3.430 3.466 309,261 -0.12(-3.26%)
Nov 19, 2020 3.502 3.620 3.412 3.583 355,084 +0.05(+1.53%)
Nov 18, 2020 3.520 3.673 3.421 3.529 786,949 +0.08(+2.34%)
Nov 17, 2020 3.322 3.484 3.188 3.448 489,279 +0.12(+3.50%)
Nov 16, 2020 3.610 3.655 3.197 3.331 1,177,666 +0.33(+11.08%)
Nov 13, 2020 2.694 3.035 2.694 2.999 492,792 +0.34(+12.84%)
Nov 12, 2020 3.116 3.134 2.658 2.658 717,796 -0.43(-13.95%)
Nov 11, 2020 3.143 3.188 3.008 3.089 462,324 -0.07(-2.27%)
Nov 10, 2020 3.125 3.242 2.784 3.161 851,508 -0.12(-3.56%)
Nov 09, 2020 2.829 3.682 2.784 3.277 3,640,030 +1.06(+47.77%)
Nov 06, 2020 2.290 2.295 2.191 2.218 205,914 -0.05(-2.37%)
Nov 05, 2020 2.263 2.331 2.236 2.272 209,982 +0.05(+2.43%)
Nov 04, 2020 2.272 2.303 2.186 2.218 207,138 -0.04(-1.98%)
Nov 03, 2020 2.209 2.308 2.155 2.263 266,905 +0.09(+4.13%)
Nov 02, 2020 2.146 2.227 2.135 2.173 167,655 +0.00(+0.00%)
Oct 30, 2020 2.155 2.209 2.068 2.173 254,692 +0.05(+2.54%)
Oct 29, 2020 2.011 2.164 1.949 2.119 453,522 +0.10(+4.89%)
Oct 28, 2020 2.146 2.146 1.958 2.020 442,351 -0.08(-3.85%)
Oct 27, 2020 2.119 2.128 2.083 2.101 158,655 -0.02(-0.85%)
Oct 26, 2020 2.110 2.151 2.056 2.119 249,458 -0.03(-1.26%)
Oct 23, 2020 2.200 2.245 2.101 2.146 294,338 -0.04(-1.65%)
Oct 22, 2020 2.137 2.218 2.137 2.182 169,829 +0.03(+1.25%)
Oct 21, 2020 2.137 2.176 2.083 2.155 102,200 +0.03(+1.27%)
Oct 20, 2020 2.155 2.200 2.128 2.128 155,384 +0.00(+0.00%)
Oct 19, 2020 2.128 2.200 2.083 2.128 472,243 +0.00(+0.00%)
Oct 16, 2020 2.191 2.191 2.110 2.128 167,048 -0.06(-2.87%)
Oct 15, 2020 2.137 2.245 2.101 2.191 247,749 +0.03(+1.24%)
Oct 14, 2020 2.245 2.272 2.137 2.164 353,955 -0.06(-2.82%)
Oct 13, 2020 2.272 2.272 2.191 2.227 451,761 -0.06(-2.75%)
Oct 12, 2020 2.281 2.299 2.200 2.290 296,747 +0.03(+1.19%)
Oct 09, 2020 2.308 2.312 2.218 2.263 549,699 -0.03(-1.18%)
Oct 08, 2020 2.254 2.326 2.209 2.290 471,799 +0.04(+1.59%)
Oct 07, 2020 2.326 2.326 2.245 2.254 199,660 -0.04(-1.57%)
Oct 06, 2020 2.326 2.335 2.272 2.290 168,520 +0.02(+0.79%)
Oct 05, 2020 2.326 2.330 2.245 2.272 161,554 -0.02(-0.78%)
Oct 02, 2020 2.146 2.308 2.119 2.290 286,654 +0.04(+1.59%)
Oct 01, 2020 2.263 2.308 2.174 2.254 250,721 +0.01(+0.40%)
Sep 30, 2020 2.290 2.398 2.236 2.245 448,615 -0.02(-0.79%)
Sep 29, 2020 2.281 2.326 2.231 2.263 414,443 -0.01(-0.40%)
Sep 28, 2020 2.254 2.389 2.218 2.272 373,427 +0.06(+2.85%)
Sep 25, 2020 2.173 2.263 2.173 2.209 377,863 +0.07(+3.36%)
Sep 24, 2020 2.056 2.218 2.038 2.137 564,313 +0.11(+5.31%)
Sep 23, 2020 2.245 2.308 2.029 2.029 904,824 -0.18(-8.13%)
Sep 22, 2020 2.227 2.272 2.182 2.209 429,934 -0.02(-0.81%)
Sep 21, 2020 2.335 2.415 2.173 2.227 853,252 -0.19(-7.81%)
Sep 18, 2020 2.415 2.523 2.362 2.415 687,124 -0.01(-0.37%)
Sep 17, 2020 2.335 2.442 2.301 2.424 471,810 +0.02(+0.75%)
Sep 16, 2020 2.406 2.469 2.290 2.406 1,314,277 +0.03(+1.13%)
Sep 15, 2020 2.353 2.460 2.344 2.380 564,530 +0.05(+2.32%)
Sep 14, 2020 2.317 2.357 2.254 2.326 366,588 +0.04(+1.97%)
Sep 11, 2020 2.272 2.317 2.209 2.281 375,413 +0.04(+1.60%)
Sep 10, 2020 2.245 2.308 2.240 2.245 511,170 +0.00(+0.00%)
Sep 09, 2020 2.263 2.272 2.231 2.245 350,981 +0.00(+0.00%)
Sep 08, 2020 2.245 2.299 2.200 2.245 494,991 +0.00(+0.00%)
Sep 04, 2020 2.182 2.281 2.110 2.245 653,047 +0.13(+5.93%)
Sep 03, 2020 2.191 2.263 2.110 2.119 436,322 -0.04(-1.67%)
Sep 02, 2020 2.164 2.209 2.110 2.155 281,387 -0.01(-0.41%)
Sep 01, 2020 2.092 2.245 2.083 2.164 440,113 +0.02(+0.84%)
Aug 31, 2020 2.281 2.415 2.146 2.146 390,429 -0.12(-5.16%)
Aug 28, 2020 2.227 2.299 2.173 2.263 458,937 +0.09(+4.13%)
Aug 27, 2020 2.074 2.236 2.074 2.173 407,215 +0.13(+6.14%)
Aug 26, 2020 2.110 2.182 2.047 2.047 498,080 -0.09(-4.20%)
Aug 25, 2020 2.191 2.236 2.074 2.137 322,514 -0.02(-0.83%)
Aug 24, 2020 2.056 2.200 2.025 2.155 645,587 +0.13(+6.67%)
Aug 21, 2020 2.191 2.227 2.016 2.020 998,948 -0.16(-7.41%)
Aug 20, 2020 2.065 2.227 2.065 2.182 465,372 +0.04(+1.67%)
Aug 19, 2020 2.128 2.200 2.083 2.146 480,255 +0.03(+1.27%)
Aug 18, 2020 2.236 2.263 2.110 2.119 371,368 -0.10(-4.45%)
Aug 17, 2020 2.335 2.380 2.209 2.218 532,812 -0.14(-6.08%)
Aug 14, 2020 2.308 2.424 2.254 2.362 386,438 +0.01(+0.38%)
Aug 13, 2020 2.496 2.523 2.348 2.353 497,980 -0.16(-6.43%)
Aug 12, 2020 2.829 2.829 2.299 2.514 1,563,151 -0.23(-8.50%)
Aug 11, 2020 2.721 2.829 2.546 2.748 734,625 +0.13(+4.79%)
Aug 10, 2020 2.604 2.712 2.559 2.622 576,093 +0.05(+2.10%)
Aug 07, 2020 2.469 2.595 2.424 2.568 362,605 +0.05(+2.14%)
Aug 06, 2020 2.290 2.541 2.281 2.514 642,244 +0.22(+9.80%)
Aug 05, 2020 2.254 2.290 2.191 2.290 234,011 +0.07(+3.24%)
Aug 04, 2020 2.200 2.308 2.200 2.218 375,387 -0.02(-0.80%)
Aug 03, 2020 2.218 2.263 2.119 2.236 581,368 +0.04(+2.05%)
Jul 31, 2020 2.254 2.263 2.074 2.191 499,474 -0.06(-2.79%)
Jul 30, 2020 2.245 2.317 2.155 2.254 390,523 -0.04(-1.57%)
Jul 29, 2020 2.335 2.335 2.133 2.290 474,627 +0.09(+4.08%)
Jul 28, 2020 2.011 2.299 2.011 2.200 615,324 +0.14(+6.99%)
Jul 27, 2020 2.128 2.191 2.029 2.056 374,348 -0.07(-3.38%)
Jul 24, 2020 2.191 2.200 2.083 2.128 443,902 -0.08(-3.66%)
Jul 23, 2020 2.146 2.236 2.119 2.209 327,810 +0.04(+2.07%)
Jul 22, 2020 2.209 2.233 2.128 2.164 393,190 -0.04(-2.03%)
Jul 21, 2020 2.236 2.326 2.209 2.209 354,720 +0.04(+1.65%)
Jul 20, 2020 2.406 2.406 2.146 2.173 724,626 -0.22(-9.02%)
Jul 17, 2020 2.380 2.424 2.299 2.389 667,858 +0.00(+0.00%)
Jul 16, 2020 2.595 2.640 2.369 2.389 526,070 -0.21(-7.96%)
Jul 15, 2020 2.478 2.613 2.389 2.595 812,835 +0.31(+13.33%)
Jul 14, 2020 2.415 2.442 2.245 2.290 423,747 -0.12(-4.85%)
Jul 13, 2020 2.227 2.557 2.155 2.406 884,155 +0.23(+10.74%)
Jul 10, 2020 2.074 2.191 2.011 2.173 1,074,008 +0.08(+3.86%)
Jul 09, 2020 2.182 2.227 2.083 2.092 682,922 -0.13(-5.67%)
Jul 08, 2020 2.245 2.272 2.182 2.218 569,984 -0.04(-1.98%)
Jul 07, 2020 2.469 2.483 2.254 2.263 1,095,110 -0.24(-9.68%)
Jul 06, 2020 2.595 2.654 2.433 2.505 1,003,071 +0.00(+0.00%)
Jul 02, 2020 2.793 2.815 2.496 2.505 897,605 -0.14(-5.42%)
Jul 01, 2020 2.568 2.766 2.541 2.649 858,927 +0.08(+3.15%)
Jun 30, 2020 2.748 2.766 2.519 2.568 712,051 -0.18(-6.54%)
Jun 29, 2020 2.344 2.779 2.344 2.748 1,254,036 +0.41(+17.69%)
Jun 26, 2020 2.424 2.487 2.290 2.335 4,855,312 -0.09(-3.70%)
Jun 25, 2020 2.415 2.433 2.290 2.424 1,557,066 +0.01(+0.37%)
Jun 24, 2020 2.433 2.451 2.218 2.415 1,533,505 -0.07(-2.89%)
Jun 23, 2020 2.864 2.873 2.460 2.487 1,075,033 -0.19(-7.05%)
Jun 22, 2020 2.927 2.963 2.658 2.676 968,970 -0.30(-9.97%)
Jun 19, 2020 3.098 3.275 2.972 2.972 1,493,188 -0.06(-2.07%)
Jun 18, 2020 3.098 3.134 2.945 3.035 729,075 -0.13(-4.25%)
Jun 17, 2020 3.538 3.538 3.167 3.170 554,659 -0.30(-8.55%)
Jun 16, 2020 3.807 3.906 3.412 3.466 818,212 -0.01(-0.26%)
Jun 15, 2020 3.340 3.646 3.233 3.475 798,364 -0.13(-3.73%)
Jun 12, 2020 3.700 3.807 3.304 3.610 879,119 +0.21(+6.07%)
Jun 11, 2020 3.421 3.631 3.233 3.403 910,270 -0.48(-12.47%)
Jun 10, 2020 4.445 4.445 3.700 3.888 882,367 -0.63(-13.92%)
Jun 09, 2020 4.813 4.912 4.400 4.517 966,006 -0.43(-8.71%)
Jun 08, 2020 4.571 4.993 4.463 4.948 1,408,598 +0.66(+15.27%)
Jun 05, 2020 4.193 4.642 4.193 4.292 1,605,444 +0.23(+5.75%)
Jun 04, 2020 3.879 4.122 3.771 4.059 1,133,853 +0.18(+4.63%)
Jun 03, 2020 3.286 3.906 3.286 3.879 1,465,991 +0.70(+22.03%)
Jun 02, 2020 2.963 3.322 2.963 3.179 918,157 +0.31(+10.62%)
Jun 01, 2020 3.089 3.131 2.873 2.873 911,450 -0.18(-5.88%)
May 29, 2020 3.143 3.260 3.026 3.053 1,424,030 -0.22(-6.85%)
May 28, 2020 3.017 3.502 2.766 3.277 1,884,982 +0.35(+11.96%)
May 27, 2020 2.972 2.972 2.613 2.927 1,414,313 +0.20(+7.24%)
May 26, 2020 2.604 2.996 2.604 2.730 2,049,522 +0.36(+15.15%)
May 22, 2020 2.209 2.514 2.020 2.371 1,690,527 +0.20(+9.09%)
May 21, 2020 2.433 2.433 2.173 2.173 585,536 -0.22(-9.36%)
May 20, 2020 2.209 2.496 2.209 2.398 767,311 +0.22(+10.33%)
May 19, 2020 2.200 2.406 2.083 2.173 699,133 -0.06(-2.81%)
May 18, 2020 2.074 2.312 2.029 2.236 960,241 +0.27(+13.70%)
May 15, 2020 1.922 2.119 1.904 1.966 688,684 -0.10(-4.78%)
May 14, 2020 1.993 2.101 1.800 2.065 788,884 +0.06(+3.14%)
May 13, 2020 2.164 2.182 1.913 2.002 595,309 -0.16(-7.47%)
May 12, 2020 2.362 2.371 2.128 2.164 447,719 -0.20(-8.36%)
May 11, 2020 2.424 2.424 2.182 2.362 367,969 -0.13(-5.05%)
May 08, 2020 2.236 2.487 2.164 2.487 629,214 +0.33(+15.42%)
May 07, 2020 2.137 2.380 2.101 2.155 486,970 +0.02(+0.84%)
May 06, 2020 2.433 2.465 2.056 2.137 536,102 -0.25(-10.53%)
May 05, 2020 2.487 2.775 2.380 2.389 714,135 +0.01(+0.38%)
May 04, 2020 2.442 2.496 2.182 2.380 804,828 -0.21(-7.99%)
May 01, 2020 2.739 2.927 2.433 2.586 749,489 -0.22(-7.99%)
Apr 30, 2020 3.116 3.493 2.721 2.811 1,292,636 -0.26(-8.48%)
Apr 29, 2020 2.694 3.188 2.649 3.071 1,430,312 +0.51(+20.00%)
Apr 28, 2020 2.398 2.622 2.290 2.559 862,706 +0.31(+13.55%)
Apr 27, 2020 2.155 2.380 2.097 2.254 868,044 +0.11(+5.02%)
Apr 24, 2020 2.218 2.218 1.993 2.146 396,349 -0.02(-0.83%)
Apr 23, 2020 2.173 2.241 2.074 2.164 455,265 +0.01(+0.42%)
Apr 22, 2020 2.236 2.265 2.047 2.155 277,710 -0.08(-3.61%)
Apr 21, 2020 1.984 2.299 1.975 2.236 558,872 +0.04(+1.63%)
Apr 20, 2020 2.218 2.263 2.065 2.200 497,752 -0.06(-2.78%)
Apr 17, 2020 2.191 2.353 2.110 2.263 618,746 +0.27(+13.51%)
Apr 16, 2020 2.218 2.245 1.931 1.993 594,917 -0.15(-7.11%)
Apr 15, 2020 2.469 2.505 2.137 2.146 754,498 -0.47(-17.87%)
Apr 14, 2020 2.712 2.918 2.236 2.613 1,250,255 +0.01(+0.34%)
Apr 13, 2020 2.362 2.748 2.083 2.604 1,727,507 +0.46(+21.34%)
Apr 09, 2020 1.787 2.191 1.760 2.146 3,960,935 +0.52(+32.04%)
Apr 08, 2020 1.688 1.760 1.607 1.625 600,634 -0.06(-3.72%)
Apr 07, 2020 2.002 2.155 1.598 1.688 1,315,826 +0.09(+5.62%)
Apr 06, 2020 1.194 1.679 1.185 1.598 1,339,049 +0.48(+43.55%)
Apr 03, 2020 1.104 1.149 1.042 1.113 794,147 +0.00(+0.00%)
Apr 02, 2020 1.320 1.571 1.095 1.113 571,093 -0.07(-6.06%)
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.