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

Braemar Hotels & Resorts Inc (NY: BHR )

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 2.303 2.341 2.178 2.178 226,060 -0.13(-5.79%)
Jan 30, 2024 2.293 2.350 2.255 2.312 179,485 -0.01(-0.41%)
Jan 29, 2024 2.303 2.360 2.283 2.322 174,753 +0.00(+0.00%)
Jan 26, 2024 2.322 2.408 2.298 2.322 139,377 +0.03(+1.25%)
Jan 25, 2024 2.245 2.312 2.193 2.293 265,950 +0.11(+5.26%)
Jan 24, 2024 2.331 2.331 2.178 2.178 273,969 -0.09(-3.80%)
Jan 23, 2024 2.350 2.369 2.236 2.264 131,622 -0.02(-0.84%)
Jan 22, 2024 2.226 2.322 2.217 2.283 237,511 +0.09(+3.91%)
Jan 19, 2024 2.092 2.217 2.035 2.197 240,090 +0.12(+5.99%)
Jan 18, 2024 2.083 2.102 2.045 2.073 359,716 -0.01(-0.46%)
Jan 17, 2024 2.131 2.131 2.059 2.083 312,068 -0.08(-3.54%)
Jan 16, 2024 2.178 2.236 2.150 2.159 172,076 -0.04(-1.74%)
Jan 12, 2024 2.274 2.294 2.197 2.197 179,660 -0.02(-0.86%)
Jan 11, 2024 2.274 2.293 2.207 2.217 285,064 -0.07(-2.93%)
Jan 10, 2024 2.274 2.312 2.250 2.283 250,987 -0.01(-0.42%)
Jan 09, 2024 2.322 2.350 2.264 2.293 372,032 -0.09(-3.61%)
Jan 08, 2024 2.369 2.417 2.331 2.379 148,764 -0.01(-0.40%)
Jan 05, 2024 2.369 2.436 2.350 2.389 562,494 +0.01(+0.40%)
Jan 04, 2024 2.350 2.398 2.326 2.379 213,725 +0.05(+2.05%)
Jan 03, 2024 2.360 2.360 2.245 2.331 465,821 -0.05(-2.01%)
Jan 02, 2024 2.408 2.508 2.369 2.379 524,874 -0.01(-0.40%)
Dec 29, 2023 2.436 2.465 2.360 2.389 355,141 -0.07(-2.72%)
Dec 28, 2023 2.436 2.465 2.427 2.455 127,382 +0.00(+0.00%)
Dec 27, 2023 2.474 2.493 2.427 2.455 238,199 -0.05(-1.87%)
Dec 26, 2023 2.484 2.521 2.451 2.502 199,200 +0.01(+0.38%)
Dec 22, 2023 2.409 2.502 2.362 2.493 381,472 +0.12(+5.14%)
Dec 21, 2023 2.343 2.409 2.315 2.371 338,360 +0.07(+2.85%)
Dec 20, 2023 2.193 2.390 2.193 2.305 437,607 +0.10(+4.68%)
Dec 19, 2023 2.184 2.296 2.174 2.202 426,023 -0.05(-2.08%)
Dec 18, 2023 2.277 2.277 2.156 2.249 240,010 +0.01(+0.42%)
Dec 15, 2023 2.371 2.371 2.179 2.240 583,805 -0.09(-4.02%)
Dec 14, 2023 2.418 2.446 2.296 2.334 523,313 -0.01(-0.40%)
Dec 13, 2023 2.156 2.352 2.104 2.343 575,808 +0.18(+8.22%)
Dec 12, 2023 2.109 2.174 2.081 2.165 149,456 +0.06(+2.67%)
Dec 11, 2023 2.127 2.147 2.100 2.109 136,617 -0.04(-1.75%)
Dec 08, 2023 2.109 2.165 2.109 2.146 118,437 +0.03(+1.33%)
Dec 07, 2023 2.071 2.127 2.015 2.118 121,275 +0.01(+0.44%)
Dec 06, 2023 2.099 2.151 2.081 2.109 139,429 +0.04(+1.81%)
Dec 05, 2023 2.193 2.201 2.062 2.071 171,986 -0.12(-5.56%)
Dec 04, 2023 2.184 2.268 2.127 2.193 322,896 +0.00(+0.00%)
Dec 01, 2023 1.968 2.193 1.921 2.193 978,681 +0.22(+11.43%)
Nov 30, 2023 2.015 2.062 1.940 1.968 345,822 -0.07(-3.23%)
Nov 29, 2023 1.987 2.057 1.977 2.034 179,060 +0.07(+3.83%)
Nov 28, 2023 1.968 1.977 1.940 1.959 286,939 -0.02(-0.95%)
Nov 27, 2023 1.940 2.034 1.940 1.977 431,969 -0.03(-1.40%)
Nov 24, 2023 1.996 2.024 1.977 2.006 93,866 +0.02(+0.94%)
Nov 22, 2023 2.043 2.043 1.940 1.987 244,960 +0.00(+0.00%)
Nov 21, 2023 2.052 2.118 1.987 1.987 261,664 -0.11(-5.36%)
Nov 20, 2023 2.127 2.156 2.048 2.099 289,058 -0.06(-2.61%)
Nov 17, 2023 2.127 2.156 2.062 2.156 496,880 +0.05(+2.22%)
Nov 16, 2023 2.137 2.173 2.099 2.109 409,021 -0.05(-2.17%)
Nov 15, 2023 2.137 2.305 2.137 2.156 395,987 +0.08(+4.07%)
Nov 14, 2023 1.921 2.104 1.921 2.071 642,254 +0.23(+12.76%)
Nov 13, 2023 1.931 1.931 1.790 1.837 1,064,201 -0.11(-5.77%)
Nov 10, 2023 1.949 1.996 1.893 1.949 601,109 +0.01(+0.48%)
Nov 09, 2023 2.390 2.455 1.884 1.940 1,201,056 -0.57(-22.76%)
Nov 08, 2023 2.446 2.530 2.399 2.512 282,386 +0.07(+3.08%)
Nov 07, 2023 2.512 2.512 2.427 2.437 160,900 -0.07(-2.99%)
Nov 06, 2023 2.596 2.643 2.502 2.512 150,570 -0.10(-3.94%)
Nov 03, 2023 2.540 2.662 2.539 2.615 287,755 +0.15(+6.08%)
Nov 02, 2023 2.446 2.512 2.390 2.465 348,754 +0.09(+3.95%)
Nov 01, 2023 2.587 2.587 2.352 2.371 519,543 -0.08(-3.43%)
Oct 31, 2023 2.624 2.624 2.437 2.455 261,556 -0.07(-2.96%)
Oct 30, 2023 2.446 2.530 2.437 2.530 450,603 +0.14(+5.88%)
Oct 27, 2023 2.540 2.540 2.296 2.390 598,482 -0.17(-6.59%)
Oct 26, 2023 2.587 2.662 2.549 2.559 297,024 +0.00(+0.00%)
Oct 25, 2023 2.512 2.596 2.512 2.559 166,462 +0.02(+0.74%)
Oct 24, 2023 2.559 2.587 2.512 2.540 122,552 +0.01(+0.37%)
Oct 23, 2023 2.540 2.596 2.493 2.530 198,059 -0.02(-0.74%)
Oct 20, 2023 2.615 2.615 2.549 2.549 254,159 -0.05(-1.81%)
Oct 19, 2023 2.587 2.624 2.577 2.596 217,727 -0.01(-0.36%)
Oct 18, 2023 2.624 2.643 2.557 2.605 261,957 -0.04(-1.42%)
Oct 17, 2023 2.634 2.737 2.634 2.643 225,733 +0.00(+0.00%)
Oct 16, 2023 2.568 2.755 2.550 2.643 290,975 +0.07(+2.55%)
Oct 13, 2023 2.634 2.634 2.568 2.577 139,731 -0.03(-1.08%)
Oct 12, 2023 2.605 2.605 2.530 2.605 146,960 -0.01(-0.36%)
Oct 11, 2023 2.680 2.708 2.596 2.615 130,257 -0.05(-1.76%)
Oct 10, 2023 2.530 2.671 2.530 2.662 297,576 +0.13(+5.19%)
Oct 09, 2023 2.484 2.549 2.455 2.530 210,159 +0.03(+1.12%)
Oct 06, 2023 2.512 2.549 2.474 2.502 298,720 -0.04(-1.48%)
Oct 05, 2023 2.530 2.593 2.521 2.540 226,520 +0.00(+0.00%)
Oct 04, 2023 2.559 2.573 2.502 2.540 167,043 -0.01(-0.37%)
Oct 03, 2023 2.577 2.596 2.521 2.549 620,958 -0.04(-1.45%)
Oct 02, 2023 2.540 2.605 2.535 2.587 395,080 -0.01(-0.36%)
Sep 29, 2023 2.662 2.662 2.540 2.596 302,958 -0.06(-2.12%)
Sep 28, 2023 2.559 2.718 2.559 2.652 317,383 +0.12(+4.81%)
Sep 27, 2023 2.494 2.567 2.494 2.530 399,685 +0.06(+2.61%)
Sep 26, 2023 2.429 2.484 2.300 2.466 532,371 +0.00(+0.00%)
Sep 25, 2023 2.494 2.475 2.438 2.466 356,888 -0.06(-2.19%)
Sep 22, 2023 2.512 2.535 2.498 2.521 510,650 +0.02(+0.74%)
Sep 21, 2023 2.494 2.530 2.475 2.503 396,439 -0.02(-0.73%)
Sep 20, 2023 2.558 2.567 2.494 2.521 416,757 -0.03(-1.08%)
Sep 19, 2023 2.494 2.567 2.448 2.549 280,772 +0.07(+2.97%)
Sep 18, 2023 2.650 2.650 2.475 2.475 287,453 -0.17(-6.60%)
Sep 15, 2023 2.595 2.724 2.576 2.650 589,818 +0.05(+1.77%)
Sep 14, 2023 2.567 2.705 2.503 2.604 313,508 +0.06(+2.54%)
Sep 13, 2023 2.668 2.682 2.530 2.540 334,472 -0.14(-5.15%)
Sep 12, 2023 2.586 2.678 2.576 2.678 229,623 +0.08(+3.19%)
Sep 11, 2023 2.438 2.604 2.438 2.595 403,798 +0.17(+7.22%)
Sep 08, 2023 2.494 2.503 2.392 2.420 510,483 -0.07(-2.95%)
Sep 07, 2023 2.558 2.558 2.484 2.494 801,972 -0.06(-2.52%)
Sep 06, 2023 2.540 2.576 2.521 2.558 284,539 +0.04(+1.46%)
Sep 05, 2023 2.503 2.530 2.480 2.521 281,165 -0.01(-0.36%)
Sep 01, 2023 2.530 2.576 2.448 2.530 659,060 +0.03(+1.10%)
Aug 31, 2023 2.530 2.599 2.503 2.503 1,101,471 -0.06(-2.16%)
Aug 30, 2023 2.641 2.641 2.533 2.558 377,368 -0.09(-3.47%)
Aug 29, 2023 2.576 2.659 2.519 2.650 373,753 +0.06(+2.13%)
Aug 28, 2023 2.319 2.622 2.310 2.595 852,701 +0.35(+15.57%)
Aug 25, 2023 2.227 2.305 2.199 2.245 589,480 +0.09(+4.27%)
Aug 24, 2023 2.208 2.236 2.153 2.153 252,455 -0.05(-2.09%)
Aug 23, 2023 2.135 2.208 2.116 2.199 508,332 +0.08(+3.91%)
Aug 22, 2023 2.116 2.135 2.043 2.116 603,925 +0.02(+0.88%)
Aug 21, 2023 2.236 2.245 2.080 2.098 737,859 -0.14(-6.17%)
Aug 18, 2023 2.291 2.356 2.227 2.236 599,458 -0.07(-3.19%)
Aug 17, 2023 2.383 2.429 2.291 2.310 1,296,871 -0.07(-3.09%)
Aug 16, 2023 2.429 2.549 2.383 2.383 752,838 -0.04(-1.52%)
Aug 15, 2023 2.530 2.530 2.411 2.420 1,000,302 -0.09(-3.66%)
Aug 14, 2023 2.576 2.678 2.494 2.512 1,026,340 -0.17(-6.19%)
Aug 11, 2023 2.687 2.742 2.659 2.678 724,206 -0.03(-1.02%)
Aug 10, 2023 2.687 2.770 2.687 2.705 1,021,393 +0.03(+1.03%)
Aug 09, 2023 2.862 2.862 2.549 2.678 2,302,627 -0.17(-6.13%)
Aug 08, 2023 2.981 2.981 2.843 2.852 611,267 -0.14(-4.62%)
Aug 07, 2023 3.009 3.101 2.972 2.990 501,272 -0.03(-0.91%)
Aug 04, 2023 3.027 3.110 3.000 3.018 365,634 -0.01(-0.30%)
Aug 03, 2023 3.064 3.101 2.990 3.027 393,653 -0.09(-2.95%)
Aug 02, 2023 3.405 3.414 3.018 3.119 940,839 -0.22(-6.61%)
Aug 01, 2023 3.349 3.372 3.276 3.340 273,091 -0.06(-1.89%)
Jul 31, 2023 3.331 3.409 3.331 3.405 162,260 +0.07(+2.21%)
Jul 28, 2023 3.267 3.377 3.267 3.331 177,666 +0.09(+2.84%)
Jul 27, 2023 3.294 3.331 3.239 3.239 171,224 -0.03(-0.85%)
Jul 26, 2023 3.276 3.331 3.253 3.267 368,605 -0.03(-0.84%)
Jul 25, 2023 3.322 3.340 3.276 3.294 390,830 -0.04(-1.11%)
Jul 24, 2023 3.276 3.405 3.276 3.331 357,723 -0.07(-2.16%)
Jul 21, 2023 3.460 3.460 3.395 3.405 224,784 -0.03(-0.80%)
Jul 20, 2023 3.478 3.515 3.376 3.432 393,989 -0.14(-3.87%)
Jul 19, 2023 3.589 3.653 3.552 3.570 231,726 -0.02(-0.51%)
Jul 18, 2023 3.552 3.625 3.524 3.589 182,067 +0.03(+0.78%)
Jul 17, 2023 3.515 3.570 3.497 3.561 406,333 +0.06(+1.57%)
Jul 14, 2023 3.589 3.598 3.464 3.506 419,813 -0.10(-2.81%)
Jul 13, 2023 3.625 3.644 3.570 3.607 228,945 -0.01(-0.25%)
Jul 12, 2023 3.727 3.759 3.616 3.616 194,218 -0.05(-1.26%)
Jul 11, 2023 3.644 3.671 3.621 3.662 157,676 +0.03(+0.76%)
Jul 10, 2023 3.635 3.699 3.579 3.635 349,296 -0.01(-0.25%)
Jul 07, 2023 3.451 3.667 3.451 3.644 843,009 +0.22(+6.45%)
Jul 06, 2023 3.533 3.533 3.359 3.423 606,596 -0.12(-3.38%)
Jul 05, 2023 3.736 3.736 3.543 3.543 358,349 -0.21(-5.64%)
Jul 03, 2023 3.671 3.782 3.671 3.754 120,345 +0.06(+1.49%)
Jun 30, 2023 3.727 3.828 3.685 3.699 311,224 +0.01(+0.25%)
Jun 29, 2023 3.561 3.708 3.561 3.690 214,003 +0.14(+3.89%)
Jun 28, 2023 3.606 3.606 3.525 3.552 305,084 -0.07(-2.00%)
Jun 27, 2023 3.570 3.661 3.502 3.624 334,026 +0.06(+1.79%)
Jun 26, 2023 3.525 3.652 3.525 3.561 258,647 +0.02(+0.51%)
Jun 23, 2023 3.479 3.556 3.452 3.543 983,808 +0.01(+0.26%)
Jun 22, 2023 3.534 3.543 3.479 3.534 248,760 -0.02(-0.51%)
Jun 21, 2023 3.506 3.584 3.479 3.552 174,246 +0.03(+0.77%)
Jun 20, 2023 3.561 3.597 3.488 3.525 308,988 -0.04(-1.02%)
Jun 16, 2023 3.706 3.706 3.534 3.561 471,512 -0.10(-2.73%)
Jun 15, 2023 3.661 3.661 3.606 3.661 307,360 -0.03(-0.74%)
Jun 14, 2023 3.815 3.870 3.679 3.688 248,092 -0.11(-2.87%)
Jun 13, 2023 3.852 3.901 3.797 3.797 243,032 -0.05(-1.18%)
Jun 12, 2023 3.797 3.874 3.770 3.842 452,802 +0.05(+1.20%)
Jun 09, 2023 3.833 3.861 3.788 3.797 156,882 -0.04(-0.95%)
Jun 08, 2023 3.933 3.933 3.805 3.833 230,836 -0.07(-1.86%)
Jun 07, 2023 3.806 3.970 3.752 3.906 349,717 +0.14(+3.61%)
Jun 06, 2023 3.697 3.888 3.679 3.770 326,590 +0.06(+1.72%)
Jun 05, 2023 3.842 3.860 3.683 3.706 259,551 -0.13(-3.32%)
Jun 02, 2023 3.733 3.879 3.715 3.833 488,081 +0.16(+4.46%)
Jun 01, 2023 3.706 3.756 3.670 3.670 170,589 -0.05(-1.22%)
May 31, 2023 3.643 3.724 3.597 3.715 172,670 +0.06(+1.74%)
May 30, 2023 3.588 3.661 3.584 3.652 218,012 +0.08(+2.29%)
May 26, 2023 3.515 3.588 3.488 3.570 197,491 +0.02(+0.51%)
May 25, 2023 3.679 3.679 3.525 3.552 215,766 -0.08(-2.25%)
May 24, 2023 3.670 3.679 3.615 3.634 179,360 -0.05(-1.23%)
May 23, 2023 3.679 3.743 3.643 3.679 236,631 +0.00(+0.00%)
May 22, 2023 3.715 3.729 3.665 3.679 325,443 -0.03(-0.74%)
May 19, 2023 3.761 3.788 3.679 3.706 239,568 +0.00(+0.00%)
May 18, 2023 3.652 3.738 3.624 3.706 208,982 +0.05(+1.24%)
May 17, 2023 3.534 3.679 3.515 3.661 246,640 +0.15(+4.13%)
May 16, 2023 3.543 3.615 3.497 3.515 219,997 -0.04(-1.02%)
May 15, 2023 3.624 3.643 3.543 3.552 421,904 -0.08(-2.25%)
May 12, 2023 3.724 3.770 3.579 3.634 323,857 -0.05(-1.48%)
May 11, 2023 3.652 3.724 3.634 3.688 206,979 -0.01(-0.25%)
May 10, 2023 3.697 3.733 3.543 3.697 418,166 +0.05(+1.24%)
May 09, 2023 3.606 3.661 3.515 3.652 382,469 +0.06(+1.77%)
May 08, 2023 3.588 3.656 3.574 3.588 311,877 -0.02(-0.50%)
May 05, 2023 3.652 3.724 3.543 3.606 299,772 +0.02(+0.51%)
May 04, 2023 3.534 3.606 3.434 3.588 373,844 +0.04(+1.02%)
May 03, 2023 3.434 3.724 3.434 3.552 626,650 +0.14(+3.99%)
May 02, 2023 3.534 3.534 3.375 3.416 285,903 -0.13(-3.59%)
May 01, 2023 3.479 3.552 3.475 3.543 386,348 +0.09(+2.63%)
Apr 28, 2023 3.343 3.634 3.334 3.452 494,267 +0.11(+3.26%)
Apr 27, 2023 3.234 3.343 3.188 3.343 385,626 +0.14(+4.25%)
Apr 26, 2023 3.288 3.352 3.197 3.207 325,576 -0.11(-3.29%)
Apr 25, 2023 3.416 3.429 3.307 3.316 348,104 -0.14(-3.95%)
Apr 24, 2023 3.461 3.479 3.411 3.452 174,556 +0.01(+0.26%)
Apr 21, 2023 3.434 3.452 3.379 3.443 230,869 +0.01(+0.26%)
Apr 20, 2023 3.506 3.534 3.397 3.434 230,794 -0.09(-2.58%)
Apr 19, 2023 3.525 3.552 3.488 3.525 274,087 -0.01(-0.26%)
Apr 18, 2023 3.515 3.579 3.447 3.534 225,423 +0.03(+0.78%)
Apr 17, 2023 3.425 3.515 3.397 3.506 303,142 +0.08(+2.39%)
Apr 14, 2023 3.497 3.579 3.379 3.425 374,614 -0.04(-1.05%)
Apr 13, 2023 3.452 3.506 3.388 3.461 503,130 +0.04(+1.06%)
Apr 12, 2023 3.506 3.547 3.425 3.425 450,254 -0.04(-1.05%)
Apr 11, 2023 3.470 3.488 3.370 3.461 297,095 -0.02(-0.52%)
Apr 10, 2023 3.488 3.561 3.443 3.479 268,859 -0.03(-0.78%)
Apr 06, 2023 3.479 3.588 3.461 3.506 195,694 +0.06(+1.85%)
Apr 05, 2023 3.461 3.484 3.402 3.443 286,713 -0.04(-1.04%)
Apr 04, 2023 3.561 3.570 3.420 3.479 278,683 -0.07(-2.05%)
Apr 03, 2023 3.515 3.638 3.515 3.552 397,572 +0.05(+1.30%)
Mar 31, 2023 3.434 3.525 3.425 3.506 495,454 +0.10(+2.93%)
Mar 30, 2023 3.443 3.488 3.288 3.406 409,937 -0.01(-0.27%)
Mar 29, 2023 3.344 3.424 3.321 3.416 334,336 +0.09(+2.70%)
Mar 28, 2023 3.371 3.384 3.277 3.326 639,055 -0.05(-1.59%)
Mar 27, 2023 3.541 3.559 3.380 3.380 505,109 -0.11(-3.08%)
Mar 24, 2023 3.407 3.501 3.281 3.487 544,438 +0.04(+1.30%)
Mar 23, 2023 3.460 3.546 3.375 3.442 527,817 -0.01(-0.26%)
Mar 22, 2023 3.658 3.667 3.451 3.451 604,879 -0.23(-6.33%)
Mar 21, 2023 3.702 3.756 3.640 3.684 380,669 +0.05(+1.48%)
Mar 20, 2023 3.640 3.684 3.599 3.631 516,965 -0.01(-0.25%)
Mar 17, 2023 3.720 3.738 3.586 3.640 1,597,304 -0.11(-2.87%)
Mar 16, 2023 3.747 3.873 3.702 3.747 415,027 -0.08(-2.11%)
Mar 15, 2023 3.819 3.846 3.675 3.828 952,864 -0.06(-1.61%)
Mar 14, 2023 4.025 4.043 3.864 3.891 444,049 +0.03(+0.70%)
Mar 13, 2023 3.828 3.895 3.765 3.864 477,902 -0.06(-1.60%)
Mar 10, 2023 4.106 4.106 3.913 3.926 462,143 -0.21(-4.99%)
Mar 09, 2023 4.267 4.267 4.106 4.133 712,192 -0.13(-2.95%)
Mar 08, 2023 4.178 4.267 4.133 4.258 289,923 +0.09(+2.15%)
Mar 07, 2023 4.186 4.249 4.160 4.169 263,750 -0.03(-0.64%)
Mar 06, 2023 4.258 4.276 4.180 4.195 388,662 -0.04(-1.06%)
Mar 03, 2023 4.178 4.290 4.151 4.240 328,027 +0.10(+2.38%)
Mar 02, 2023 4.115 4.151 4.046 4.142 249,759 -0.05(-1.28%)
Mar 01, 2023 4.124 4.227 4.039 4.195 389,257 +0.02(+0.43%)
Feb 28, 2023 4.393 4.424 4.178 4.178 761,781 -0.22(-4.90%)
Feb 27, 2023 4.437 4.464 4.321 4.393 431,646 -0.01(-0.20%)
Feb 24, 2023 4.482 4.482 4.366 4.402 234,254 -0.16(-3.54%)
Feb 23, 2023 4.366 4.590 4.330 4.563 441,593 +0.15(+3.46%)
Feb 22, 2023 4.375 4.451 4.321 4.411 514,477 +0.13(+2.93%)
Feb 21, 2023 4.267 4.330 4.213 4.285 375,971 +0.00(+0.00%)
Feb 17, 2023 4.437 4.437 4.276 4.285 454,370 -0.10(-2.25%)
Feb 16, 2023 4.384 4.455 4.294 4.384 469,698 -0.09(-2.00%)
Feb 15, 2023 4.464 4.491 4.420 4.473 285,210 -0.01(-0.20%)
Feb 14, 2023 4.455 4.536 4.424 4.482 672,514 -0.05(-1.19%)
Feb 13, 2023 4.375 4.581 4.303 4.536 589,353 +0.17(+3.90%)
Feb 10, 2023 4.500 4.509 4.312 4.366 506,283 -0.17(-3.75%)
Feb 09, 2023 4.635 4.680 4.509 4.536 337,385 -0.09(-1.94%)
Feb 08, 2023 4.886 4.886 4.581 4.626 461,699 -0.29(-5.84%)
Feb 07, 2023 4.697 4.939 4.680 4.913 702,087 +0.16(+3.40%)
Feb 06, 2023 4.832 4.877 4.675 4.751 707,621 -0.17(-3.46%)
Feb 03, 2023 4.796 5.020 4.796 4.922 570,966 +0.04(+0.73%)
Feb 02, 2023 4.814 4.935 4.769 4.886 1,159,325 +0.14(+3.02%)
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.