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

Braemar Hotels & Resorts Inc (NY: BHR )

3.370 +0.060 (+1.81%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 (%)
May 31, 2022 5.094 5.128 4.971 5.112 435,227 -0.02(-0.34%)
May 27, 2022 4.962 5.164 4.944 5.129 548,119 +0.24(+4.86%)
May 26, 2022 4.741 4.926 4.741 4.891 603,525 +0.20(+4.32%)
May 25, 2022 4.521 4.737 4.521 4.689 596,495 +0.15(+3.30%)
May 24, 2022 4.636 4.636 4.398 4.539 636,625 -0.11(-2.28%)
May 23, 2022 4.733 4.733 4.565 4.644 1,139,820 -0.04(-0.75%)
May 20, 2022 5.023 5.023 4.565 4.680 1,341,735 -0.24(-4.84%)
May 19, 2022 5.015 5.116 4.900 4.918 640,138 -0.09(-1.76%)
May 18, 2022 5.076 5.297 4.979 5.006 703,778 -0.08(-1.56%)
May 17, 2022 5.032 5.134 4.953 5.085 1,009,404 +0.20(+4.15%)
May 16, 2022 4.891 5.041 4.860 4.882 686,328 +0.04(+0.91%)
May 13, 2022 4.830 4.971 4.785 4.838 792,741 +0.04(+0.92%)
May 12, 2022 4.997 5.006 4.724 4.794 908,619 -0.17(-3.37%)
May 11, 2022 5.103 5.129 4.909 4.962 579,683 -0.12(-2.43%)
May 10, 2022 5.032 5.182 4.887 5.085 1,586,401 +0.17(+3.40%)
May 09, 2022 5.156 5.200 4.900 4.918 1,305,992 -0.33(-6.22%)
May 06, 2022 5.217 5.323 5.098 5.244 585,197 -0.06(-1.16%)
May 05, 2022 5.446 5.508 5.200 5.305 714,363 -0.15(-2.75%)
May 04, 2022 5.288 5.455 5.178 5.455 551,796 +0.19(+3.51%)
May 03, 2022 5.200 5.288 5.147 5.270 728,561 +0.13(+2.57%)
May 02, 2022 5.305 5.367 4.988 5.138 701,353 -0.20(-3.80%)
Apr 29, 2022 5.438 5.552 5.332 5.341 752,469 -0.26(-4.57%)
Apr 28, 2022 5.499 5.640 5.385 5.596 672,705 +0.13(+2.42%)
Apr 27, 2022 5.402 5.508 5.288 5.464 554,235 +0.05(+0.98%)
Apr 26, 2022 5.561 5.675 5.402 5.411 789,898 -0.18(-3.15%)
Apr 25, 2022 5.543 5.684 5.402 5.587 487,056 -0.03(-0.47%)
Apr 22, 2022 5.499 5.720 5.429 5.614 826,163 +0.23(+4.26%)
Apr 21, 2022 5.464 5.517 5.310 5.385 344,434 +0.03(+0.49%)
Apr 20, 2022 5.482 5.573 5.349 5.358 422,040 -0.05(-0.98%)
Apr 19, 2022 5.270 5.429 5.253 5.411 367,744 +0.12(+2.33%)
Apr 18, 2022 5.253 5.394 5.226 5.288 281,877 +0.02(+0.33%)
Apr 14, 2022 5.297 5.420 5.195 5.270 707,146 -0.04(-0.83%)
Apr 13, 2022 4.953 5.367 4.909 5.314 555,713 +0.42(+8.65%)
Apr 12, 2022 4.803 4.962 4.777 4.891 414,306 +0.12(+2.59%)
Apr 11, 2022 4.759 4.856 4.697 4.768 334,148 +0.00(+0.00%)
Apr 08, 2022 4.830 4.853 4.724 4.768 347,108 -0.08(-1.64%)
Apr 07, 2022 5.015 5.028 4.768 4.847 522,594 -0.19(-3.68%)
Apr 06, 2022 5.164 5.235 4.962 5.032 974,343 -0.21(-4.03%)
Apr 05, 2022 5.464 5.561 5.217 5.244 402,558 -0.22(-4.03%)
Apr 04, 2022 5.649 5.658 5.376 5.464 541,379 +0.01(+0.16%)
Apr 01, 2022 5.508 5.508 5.367 5.455 882,488 +0.01(+0.16%)
Mar 31, 2022 5.420 5.508 5.402 5.446 425,514 -0.02(-0.32%)
Mar 30, 2022 5.640 5.640 5.441 5.464 274,359 -0.14(-2.52%)
Mar 29, 2022 5.455 5.667 5.447 5.605 533,909 +0.21(+3.92%)
Mar 28, 2022 5.306 5.394 5.244 5.394 351,133 +0.10(+1.83%)
Mar 25, 2022 5.227 5.323 5.191 5.297 274,790 +0.06(+1.18%)
Mar 24, 2022 5.244 5.270 5.165 5.235 222,508 -0.03(-0.50%)
Mar 23, 2022 5.288 5.332 5.200 5.262 287,348 -0.08(-1.48%)
Mar 22, 2022 5.227 5.368 5.218 5.341 325,377 +0.18(+3.41%)
Mar 21, 2022 5.341 5.376 5.104 5.165 726,230 -0.18(-3.29%)
Mar 18, 2022 5.359 5.372 5.222 5.341 841,606 +0.02(+0.33%)
Mar 17, 2022 5.262 5.359 5.153 5.323 369,773 +0.07(+1.34%)
Mar 16, 2022 5.156 5.266 5.095 5.253 635,505 +0.07(+1.36%)
Mar 15, 2022 5.156 5.266 5.121 5.183 415,843 +0.11(+2.26%)
Mar 14, 2022 5.209 5.209 4.932 5.068 647,633 -0.07(-1.37%)
Mar 11, 2022 5.323 5.403 5.117 5.139 346,205 -0.18(-3.31%)
Mar 10, 2022 5.323 5.381 5.165 5.315 534,363 -0.09(-1.63%)
Mar 09, 2022 5.315 5.464 5.279 5.403 796,711 +0.20(+3.89%)
Mar 08, 2022 5.104 5.310 5.004 5.200 648,950 +0.18(+3.68%)
Mar 07, 2022 5.244 5.306 5.007 5.016 440,526 -0.20(-3.88%)
Mar 04, 2022 5.095 5.235 5.033 5.218 336,905 +0.00(+0.00%)
Mar 03, 2022 5.350 5.455 5.174 5.218 330,540 -0.04(-0.84%)
Mar 02, 2022 5.121 5.284 5.086 5.262 311,388 +0.21(+4.18%)
Mar 01, 2022 5.200 5.218 4.979 5.051 613,990 -0.19(-3.69%)
Feb 28, 2022 5.359 5.438 5.191 5.244 658,359 -0.21(-3.87%)
Feb 25, 2022 5.218 5.561 5.332 5.455 1,263,742 +0.26(+4.91%)
Feb 24, 2022 5.024 5.271 4.919 5.200 588,064 +0.04(+0.85%)
Feb 23, 2022 5.315 5.341 5.130 5.156 533,604 -0.14(-2.66%)
Feb 22, 2022 5.385 5.420 5.205 5.297 820,626 -0.12(-2.27%)
Feb 18, 2022 5.420 0 -0.26(-4.50%)
Feb 17, 2022 5.675 5.719 5.548 5.675 765,441 +0.00(+0.00%)
Feb 16, 2022 5.341 5.684 5.341 5.675 966,413 +0.35(+6.61%)
Feb 15, 2022 5.121 5.359 5.121 5.323 606,111 +0.26(+5.22%)
Feb 14, 2022 5.191 5.271 5.042 5.059 442,236 -0.15(-2.87%)
Feb 11, 2022 5.191 5.407 5.139 5.209 1,017,376 +0.08(+1.54%)
Feb 10, 2022 4.963 5.130 4.945 5.130 398,579 +0.11(+2.10%)
Feb 09, 2022 4.998 5.068 4.989 5.024 435,033 +0.06(+1.24%)
Feb 08, 2022 4.928 5.024 4.928 4.963 373,299 +0.09(+1.81%)
Feb 07, 2022 4.743 4.906 4.743 4.875 381,787 +0.12(+2.59%)
Feb 04, 2022 4.602 4.822 4.571 4.752 413,614 +0.11(+2.27%)
Feb 03, 2022 4.646 4.646 188,771 -0.03(-0.57%)
Feb 02, 2022 4.708 4.708 4.584 4.672 293,738 -0.06(-1.30%)
Feb 01, 2022 4.646 4.853 4.646 4.734 418,561 +0.03(+0.56%)
Jan 31, 2022 4.444 4.716 4.708 369,212 +0.21(+4.70%)
Jan 28, 2022 4.448 4.496 4.342 4.496 999,542 +0.03(+0.59%)
Jan 27, 2022 4.593 4.659 4.413 4.470 870,685 -0.07(-1.55%)
Jan 26, 2022 4.769 4.848 4.532 4.540 416,943 -0.15(-3.19%)
Jan 25, 2022 4.523 4.708 4.488 4.690 355,935 +0.09(+1.91%)
Jan 24, 2022 4.461 4.628 4.383 4.602 618,231 +0.05(+1.16%)
Jan 21, 2022 4.558 4.646 4.479 4.549 455,240 -0.08(-1.71%)
Jan 20, 2022 4.787 4.848 4.628 4.628 409,521 -0.17(-3.49%)
Jan 19, 2022 4.945 4.972 4.699 4.796 479,506 -0.15(-3.02%)
Jan 18, 2022 4.928 5.051 4.875 4.945 732,195 -0.01(-0.18%)
Jan 14, 2022 4.954 0 +0.10(+1.99%)
Jan 13, 2022 4.721 4.919 4.721 4.857 999,158 +0.15(+3.18%)
Jan 12, 2022 4.796 4.853 4.655 4.708 960,636 +0.00(+0.00%)
Jan 11, 2022 4.584 4.769 4.532 4.708 686,919 +0.15(+3.28%)
Jan 10, 2022 4.716 4.716 4.518 4.558 394,472 -0.12(-2.63%)
Jan 07, 2022 4.628 4.787 4.628 4.681 711,926 +0.04(+0.76%)
Jan 06, 2022 4.628 4.708 4.593 4.646 549,248 +0.03(+0.57%)
Jan 05, 2022 4.804 4.875 4.593 4.620 398,955 -0.14(-2.96%)
Jan 04, 2022 4.760 4.857 4.760 4.760 832,080 +0.05(+1.12%)
Jan 03, 2022 4.540 4.778 4.523 4.708 589,048 +0.22(+4.90%)
Dec 31, 2021 4.532 4.540 4.448 4.488 355,211 -0.04(-0.97%)
Dec 30, 2021 4.514 4.668 4.488 4.532 549,995 +0.04(+0.78%)
Dec 29, 2021 4.408 4.505 4.342 4.496 461,392 +0.07(+1.59%)
Dec 28, 2021 4.479 4.606 4.417 4.426 528,828 -0.08(-1.76%)
Dec 27, 2021 4.391 4.523 4.356 4.505 902,621 +0.15(+3.43%)
Dec 23, 2021 4.382 4.461 4.334 4.356 300,255 +0.00(+0.00%)
Dec 22, 2021 4.197 4.364 4.188 4.356 439,076 +0.16(+3.77%)
Dec 21, 2021 3.933 4.250 3.874 4.197 499,398 +0.32(+8.16%)
Dec 20, 2021 3.854 3.916 3.721 3.880 634,278 -0.05(-1.34%)
Dec 17, 2021 3.951 4.021 3.828 3.933 1,346,070 +0.01(+0.22%)
Dec 16, 2021 4.012 4.020 3.885 3.924 335,650 -0.04(-1.11%)
Dec 15, 2021 4.158 4.158 3.924 3.968 629,060 -0.18(-4.45%)
Dec 14, 2021 4.083 4.215 4.021 4.153 918,359 +0.05(+1.29%)
Dec 13, 2021 4.171 4.224 3.972 4.100 636,878 -0.10(-2.31%)
Dec 10, 2021 4.259 4.320 4.136 4.197 327,773 -0.04(-0.83%)
Dec 09, 2021 4.171 4.285 4.153 4.232 343,664 -0.01(-0.21%)
Dec 08, 2021 4.180 4.294 4.150 4.241 342,271 +0.07(+1.69%)
Dec 07, 2021 4.215 4.276 4.149 4.171 453,424 +0.04(+0.85%)
Dec 06, 2021 3.995 4.197 3.889 4.136 724,892 +0.22(+5.62%)
Dec 03, 2021 4.004 4.012 3.854 3.916 443,494 -0.08(-1.98%)
Dec 02, 2021 3.722 4.091 3.682 3.995 722,040 +0.30(+8.10%)
Dec 01, 2021 3.951 4.092 3.696 3.696 872,384 -0.14(-3.67%)
Nov 30, 2021 4.030 4.092 3.828 3.836 992,296 -0.24(-5.83%)
Nov 29, 2021 4.259 4.285 4.021 4.074 843,466 -0.10(-2.32%)
Nov 26, 2021 4.109 4.180 3.924 4.171 809,705 -0.14(-3.27%)
Nov 24, 2021 4.250 4.347 4.224 4.312 215,663 +0.01(+0.20%)
Nov 23, 2021 4.329 4.479 4.250 4.303 551,752 -0.03(-0.61%)
Nov 22, 2021 4.417 4.444 4.285 4.329 561,890 -0.03(-0.61%)
Nov 19, 2021 4.391 4.505 4.268 4.356 962,344 -0.08(-1.79%)
Nov 18, 2021 4.435 4.444 4.373 4.435 483,608 +0.02(+0.40%)
Nov 17, 2021 4.426 4.542 4.373 4.417 336,991 -0.04(-0.99%)
Nov 16, 2021 4.488 4.496 4.400 4.461 393,567 -0.04(-0.98%)
Nov 15, 2021 4.611 4.611 4.422 4.505 457,075 -0.07(-1.54%)
Nov 12, 2021 4.690 4.743 4.549 4.576 317,660 -0.09(-1.89%)
Nov 11, 2021 4.743 4.756 4.620 4.664 349,383 -0.04(-0.75%)
Nov 10, 2021 4.778 4.694 4.699 299,802 -0.11(-2.38%)
Nov 09, 2021 4.796 4.822 4.760 4.813 305,200 -0.02(-0.36%)
Nov 08, 2021 5.007 5.024 4.822 4.831 556,246 -0.13(-2.66%)
Nov 05, 2021 4.840 5.016 4.840 4.963 527,467 +0.24(+5.03%)
Nov 04, 2021 4.928 5.029 4.708 4.725 448,341 -0.19(-3.94%)
Nov 03, 2021 4.752 4.989 4.752 4.919 580,409 +0.15(+3.14%)
Nov 02, 2021 4.716 4.888 4.664 4.769 721,976 +0.02(+0.37%)
Nov 01, 2021 4.505 4.760 4.470 4.752 608,826 +0.28(+6.30%)
Oct 29, 2021 4.391 4.505 4.386 4.470 565,210 +0.08(+1.80%)
Oct 28, 2021 4.347 4.400 4.259 4.391 624,096 +0.11(+2.46%)
Oct 27, 2021 4.250 4.400 4.215 4.285 656,207 +0.02(+0.41%)
Oct 26, 2021 4.276 4.268 387,107 +0.02(+0.41%)
Oct 25, 2021 4.294 4.294 4.224 4.250 273,476 -0.02(-0.41%)
Oct 22, 2021 4.320 4.320 4.237 4.268 320,232 -0.04(-1.02%)
Oct 21, 2021 4.259 4.329 4.259 4.312 308,784 +0.04(+0.82%)
Oct 20, 2021 4.259 4.312 4.224 4.276 320,292 +0.00(+0.00%)
Oct 19, 2021 4.320 4.320 4.224 4.276 880,794 -0.04(-0.82%)
Oct 18, 2021 4.294 4.360 4.268 4.312 398,369 +0.00(+0.00%)
Oct 15, 2021 4.312 4.408 4.290 4.312 517,388 +0.06(+1.45%)
Oct 14, 2021 4.206 4.312 4.166 4.250 533,532 +0.05(+1.26%)
Oct 13, 2021 4.250 4.252 4.144 4.197 372,933 -0.04(-0.83%)
Oct 12, 2021 4.276 4.285 4.188 4.232 439,593 -0.04(-1.03%)
Oct 11, 2021 4.136 4.285 4.118 4.276 304,107 +0.12(+2.97%)
Oct 08, 2021 4.144 4.215 4.109 4.153 364,543 +0.03(+0.64%)
Oct 07, 2021 4.188 4.312 4.127 4.127 354,237 -0.04(-0.85%)
Oct 06, 2021 4.127 4.188 4.083 4.162 475,062 -0.07(-1.66%)
Oct 05, 2021 4.294 4.338 4.180 4.232 859,356 -0.05(-1.23%)
Oct 04, 2021 4.435 4.444 4.263 4.285 740,704 -0.17(-3.75%)
Oct 01, 2021 4.303 4.452 4.268 4.452 1,063,135 +0.18(+4.33%)
Sep 30, 2021 4.347 4.382 4.188 4.268 704,212 -0.04(-1.02%)
Sep 29, 2021 4.505 4.523 4.259 4.312 1,021,052 -0.17(-3.73%)
Sep 28, 2021 4.549 4.567 4.400 4.479 1,626,526 -0.09(-1.93%)
Sep 27, 2021 4.488 4.611 4.400 4.567 1,588,532 +0.07(+1.57%)
Sep 24, 2021 4.408 4.505 4.390 4.496 1,221,940 +0.04(+0.79%)
Sep 23, 2021 4.417 4.496 4.347 4.461 2,382,475 +0.10(+2.22%)
Sep 22, 2021 4.276 4.439 4.250 4.364 827,837 +0.10(+2.27%)
Sep 21, 2021 4.356 4.408 4.224 4.268 758,014 -0.05(-1.22%)
Sep 20, 2021 4.241 4.347 4.180 4.320 794,195 -0.02(-0.41%)
Sep 17, 2021 4.558 4.628 4.320 4.338 3,050,964 -0.19(-4.27%)
Sep 16, 2021 4.488 4.540 4.382 4.532 1,412,116 +0.07(+1.58%)
Sep 15, 2021 4.435 4.505 4.364 4.461 1,200,193 -0.02(-0.39%)
Sep 14, 2021 4.496 4.505 4.426 4.479 667,378 +0.00(+0.00%)
Sep 13, 2021 4.470 4.501 4.382 4.479 1,840,458 +0.05(+1.19%)
Sep 10, 2021 4.461 4.496 4.364 4.426 764,363 +0.01(+0.20%)
Sep 09, 2021 4.400 4.474 4.338 4.417 405,735 -0.02(-0.40%)
Sep 08, 2021 4.496 4.496 4.373 4.435 411,123 -0.04(-0.98%)
Sep 07, 2021 4.461 4.505 4.400 4.479 457,218 +0.02(+0.39%)
Sep 03, 2021 4.514 4.514 4.382 4.461 605,148 -0.04(-0.98%)
Sep 02, 2021 4.488 4.540 4.435 4.505 440,526 +0.02(+0.39%)
Sep 01, 2021 4.408 4.523 4.364 4.488 481,224 +0.05(+1.19%)
Aug 31, 2021 4.400 4.510 4.386 4.435 519,980 +0.03(+0.60%)
Aug 30, 2021 4.584 4.584 4.373 4.408 391,436 -0.12(-2.72%)
Aug 27, 2021 4.356 4.540 4.356 4.532 774,989 +0.19(+4.46%)
Aug 26, 2021 4.514 4.532 4.329 4.338 538,643 -0.17(-3.71%)
Aug 25, 2021 4.488 4.593 4.466 4.505 865,285 +0.02(+0.39%)
Aug 24, 2021 4.373 4.514 4.373 4.488 997,231 +0.17(+3.87%)
Aug 23, 2021 4.268 4.408 4.231 4.320 729,120 +0.12(+2.93%)
Aug 20, 2021 4.100 4.303 4.092 4.197 505,524 +0.06(+1.49%)
Aug 19, 2021 4.312 4.364 3.942 4.136 1,412,383 -0.26(-5.81%)
Aug 18, 2021 4.285 4.505 4.258 4.391 669,698 +0.05(+1.22%)
Aug 17, 2021 4.461 4.461 4.153 4.338 1,456,444 -0.13(-2.95%)
Aug 16, 2021 4.576 4.597 4.435 4.470 753,801 -0.13(-2.87%)
Aug 13, 2021 4.672 4.672 4.576 4.602 821,977 -0.04(-0.95%)
Aug 12, 2021 4.760 4.778 4.637 4.646 1,412,086 -0.10(-2.04%)
Aug 11, 2021 4.769 4.796 4.672 4.743 1,291,303 +0.07(+1.51%)
Aug 10, 2021 4.584 4.716 4.505 4.672 863,485 +0.10(+2.12%)
Aug 09, 2021 4.734 4.743 4.505 4.576 508,456 -0.17(-3.52%)
Aug 06, 2021 4.725 4.760 4.646 4.743 438,246 +0.11(+2.28%)
Aug 05, 2021 4.479 4.664 4.479 4.637 730,574 +0.18(+4.15%)
Aug 04, 2021 4.540 4.620 4.426 4.452 659,067 -0.13(-2.88%)
Aug 03, 2021 4.699 4.703 4.307 4.584 984,831 +0.01(+0.19%)
Aug 02, 2021 4.576 4.760 4.549 4.576 1,091,668 +0.09(+1.96%)
Jul 30, 2021 4.567 4.708 4.426 4.488 666,591 -0.12(-2.67%)
Jul 29, 2021 4.637 4.756 4.602 4.611 608,313 +0.01(+0.19%)
Jul 28, 2021 4.611 4.655 4.510 4.602 1,039,426 +0.03(+0.58%)
Jul 27, 2021 4.646 4.743 4.532 4.576 403,962 -0.11(-2.44%)
Jul 26, 2021 4.620 4.774 4.567 4.690 736,907 +0.09(+1.91%)
Jul 23, 2021 4.708 4.708 4.532 4.602 686,641 -0.04(-0.95%)
Jul 22, 2021 4.857 4.857 4.620 4.646 548,372 -0.25(-5.04%)
Jul 21, 2021 4.708 4.954 4.672 4.892 713,373 +0.18(+3.93%)
Jul 20, 2021 4.549 4.840 4.470 4.708 1,400,610 +0.19(+4.29%)
Jul 19, 2021 4.567 4.637 4.400 4.514 1,736,389 -0.25(-5.18%)
Jul 16, 2021 5.042 5.086 4.743 4.760 1,067,065 -0.22(-4.42%)
Jul 15, 2021 4.936 5.051 4.857 4.980 705,829 -0.03(-0.53%)
Jul 14, 2021 4.892 5.262 4.875 5.007 1,846,553 +0.29(+6.16%)
Jul 13, 2021 5.059 5.059 4.611 4.716 2,455,962 -0.39(-7.59%)
Jul 12, 2021 5.059 5.183 5.024 5.104 508,529 -0.02(-0.34%)
Jul 09, 2021 5.016 5.143 4.995 5.121 656,533 +0.15(+3.01%)
Jul 08, 2021 5.051 5.134 4.857 4.972 1,238,415 -0.13(-2.59%)
Jul 07, 2021 5.367 5.385 4.941 5.104 2,211,024 -0.22(-4.13%)
Jul 06, 2021 5.429 5.543 5.183 5.323 3,444,212 -0.05(-0.98%)
Jul 02, 2021 5.508 5.517 5.323 5.376 602,836 -0.11(-2.08%)
Jul 01, 2021 5.455 5.508 5.315 5.491 1,224,366 +0.03(+0.48%)
Jun 30, 2021 5.306 5.499 5.297 5.464 858,965 +0.13(+2.48%)
Jun 29, 2021 5.306 5.403 5.235 5.332 2,073,529 +0.03(+0.50%)
Jun 28, 2021 5.262 5.315 5.077 5.306 1,895,877 +0.10(+1.86%)
Jun 25, 2021 5.376 5.526 5.209 5.209 10,417,283 -0.13(-2.47%)
Jun 24, 2021 5.403 5.420 5.323 5.341 1,296,578 -0.02(-0.33%)
Jun 23, 2021 5.367 5.455 5.359 5.359 1,357,810 +0.01(+0.16%)
Jun 22, 2021 5.306 5.367 5.218 5.350 1,283,163 +0.04(+0.66%)
Jun 21, 2021 5.359 5.376 5.288 5.315 1,649,732 -0.01(-0.17%)
Jun 18, 2021 5.297 5.403 5.235 5.323 2,106,190 -0.04(-0.66%)
Jun 17, 2021 5.605 5.728 5.301 5.359 2,323,710 -0.26(-4.69%)
Jun 16, 2021 5.693 5.799 5.605 5.623 1,295,196 -0.06(-1.08%)
Jun 15, 2021 5.711 5.746 5.526 5.684 1,063,734 +0.04(+0.62%)
Jun 14, 2021 5.799 5.922 5.640 5.649 1,523,179 -0.14(-2.43%)
Jun 11, 2021 5.667 5.790 5.631 5.790 867,960 +0.11(+1.86%)
Jun 10, 2021 5.702 5.799 5.552 5.684 874,392 +0.04(+0.62%)
Jun 09, 2021 5.719 5.834 5.596 5.649 1,440,447 +0.02(+0.31%)
Jun 08, 2021 5.473 5.667 5.411 5.631 1,719,043 +0.23(+4.23%)
Jun 07, 2021 5.376 5.469 5.288 5.403 2,768,236 +0.09(+1.66%)
Jun 04, 2021 5.306 5.367 5.253 5.315 757,592 +0.01(+0.17%)
Jun 03, 2021 5.376 5.455 5.253 5.306 1,066,548 -0.12(-2.27%)
Jun 02, 2021 5.420 5.491 5.306 5.429 1,527,527 +0.09(+1.65%)
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.