Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Braemar Hotels & Resorts Inc
(NY:
BHR
)
2.840
-0.120 (-4.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2020
1.437
1.464
1.185
1.185
521,946
-0.34(-22.35%)
Mar 31, 2020
1.553
1.778
1.455
1.527
468,140
+0.00(+0.00%)
Mar 30, 2020
1.706
1.769
1.491
1.527
969,243
-0.18(-10.53%)
Mar 27, 2020
2.002
2.002
1.491
1.706
931,906
-0.29(-14.41%)
Mar 26, 2020
1.679
2.622
1.643
1.993
2,347,871
+0.47(+30.59%)
Mar 25, 2020
1.473
1.751
1.473
1.527
932,474
+0.19(+14.09%)
Mar 24, 2020
1.742
1.841
1.257
1.338
791,093
-0.32(-19.46%)
Mar 23, 2020
1.571
1.742
1.446
1.661
642,690
+0.10(+6.32%)
Mar 20, 2020
1.688
1.769
1.518
1.562
1,033,137
+0.04(+2.35%)
Mar 19, 2020
1.185
1.607
1.042
1.527
813,994
+0.49(+47.83%)
Mar 18, 2020
1.984
2.074
1.024
1.033
615,873
-1.10(-51.48%)
Mar 17, 2020
1.975
2.137
1.607
2.128
721,494
+0.19(+9.72%)
Mar 16, 2020
2.514
2.559
1.931
1.940
471,236
-0.75(-27.76%)
Mar 13, 2020
2.909
2.909
2.469
2.685
468,514
+0.16(+6.41%)
Mar 12, 2020
3.861
3.933
2.514
2.523
507,267
-1.40(-35.70%)
Mar 11, 2020
4.777
4.813
3.866
3.924
388,766
-1.01(-20.55%)
Mar 10, 2020
4.939
5.091
4.777
4.939
498,067
+0.00(+0.00%)
Mar 09, 2020
5.397
5.558
4.921
4.939
446,767
-0.68(-12.14%)
Mar 06, 2020
5.630
5.711
5.397
5.621
521,524
-0.24(-4.13%)
Mar 05, 2020
6.268
6.295
5.713
5.864
184,544
-0.48(-7.64%)
Mar 04, 2020
6.465
6.600
6.295
6.348
189,139
-0.05(-0.84%)
Mar 03, 2020
6.600
6.708
6.331
6.402
239,606
-0.27(-4.04%)
Mar 02, 2020
6.555
6.717
6.420
6.672
189,678
+0.06(+0.95%)
Feb 28, 2020
6.824
6.905
6.465
6.609
335,655
-0.22(-3.29%)
Feb 27, 2020
6.914
7.318
6.169
6.833
440,369
+0.31(+4.68%)
Feb 26, 2020
7.013
7.094
6.474
6.528
261,709
-0.48(-6.79%)
Feb 25, 2020
7.327
7.345
6.986
7.004
214,725
-0.31(-4.29%)
Feb 24, 2020
7.345
7.354
7.247
7.318
122,611
-0.18(-2.40%)
Feb 21, 2020
7.489
7.552
7.408
7.498
106,910
+0.02(+0.24%)
Feb 20, 2020
7.264
7.525
7.246
7.480
152,812
+0.22(+2.97%)
Feb 19, 2020
7.354
7.399
7.228
7.264
162,260
-0.13(-1.70%)
Feb 18, 2020
7.345
7.516
7.291
7.390
212,420
+0.06(+0.86%)
Feb 14, 2020
7.399
7.498
7.300
7.327
165,155
-0.06(-0.85%)
Feb 13, 2020
7.408
7.516
7.372
7.390
76,857
-0.07(-0.96%)
Feb 12, 2020
7.408
7.507
7.390
7.462
170,764
+0.13(+1.71%)
Feb 11, 2020
7.228
7.417
7.228
7.336
571,685
+0.11(+1.49%)
Feb 10, 2020
7.175
7.269
7.166
7.228
204,719
+0.04(+0.50%)
Feb 07, 2020
7.363
7.399
7.166
7.193
105,463
-0.18(-2.44%)
Feb 06, 2020
7.345
7.453
7.336
7.372
124,189
-0.04(-0.48%)
Feb 05, 2020
7.228
7.453
7.228
7.408
112,975
+0.23(+3.25%)
Feb 04, 2020
7.309
7.345
7.130
7.175
187,463
-0.04(-0.62%)
Feb 03, 2020
7.202
7.282
7.139
7.219
195,237
+0.05(+0.75%)
Jan 31, 2020
7.193
7.255
7.067
7.166
241,551
-0.08(-1.12%)
Jan 30, 2020
7.193
7.273
7.094
7.246
207,036
+0.02(+0.25%)
Jan 29, 2020
7.318
7.318
7.193
7.228
181,377
-0.04(-0.62%)
Jan 28, 2020
7.103
7.345
7.103
7.273
192,504
+0.18(+2.53%)
Jan 27, 2020
7.273
7.273
7.085
7.094
312,158
-0.26(-3.54%)
Jan 24, 2020
7.731
7.731
7.336
7.354
290,218
-0.41(-5.32%)
Jan 23, 2020
7.785
7.821
7.695
7.767
227,083
-0.12(-1.48%)
Jan 22, 2020
8.001
8.028
7.839
7.884
203,739
-0.11(-1.35%)
Jan 21, 2020
7.947
8.010
7.947
7.992
208,380
-0.02(-0.22%)
Jan 17, 2020
7.893
8.037
7.731
8.010
252,465
+0.08(+1.02%)
Jan 16, 2020
7.929
8.099
7.893
7.929
205,178
+0.02(+0.23%)
Jan 15, 2020
7.776
7.965
7.758
7.911
144,681
+0.18(+2.32%)
Jan 14, 2020
7.695
7.803
7.633
7.731
224,986
-0.06(-0.81%)
Jan 13, 2020
7.911
7.992
7.767
7.794
204,501
-0.12(-1.48%)
Jan 10, 2020
8.117
8.117
7.821
7.911
243,556
-0.20(-2.44%)
Jan 09, 2020
8.135
8.189
8.028
8.108
122,803
-0.02(-0.22%)
Jan 08, 2020
7.938
8.135
7.911
8.126
190,005
+0.19(+2.38%)
Jan 07, 2020
7.974
8.023
7.857
7.938
208,664
-0.04(-0.45%)
Jan 06, 2020
7.956
8.082
7.929
7.974
200,595
+0.03(+0.34%)
Jan 03, 2020
7.902
8.019
7.893
7.947
197,673
-0.02(-0.23%)
Jan 02, 2020
8.073
8.094
7.947
7.965
241,680
-0.05(-0.67%)
Dec 31, 2019
7.992
8.216
7.992
8.019
962,309
+0.00(+0.00%)
Dec 30, 2019
8.144
8.270
7.983
8.019
254,136
-0.14(-1.76%)
Dec 27, 2019
8.330
8.330
8.101
8.162
187,327
-0.15(-1.80%)
Dec 26, 2019
8.242
8.409
8.242
8.312
147,708
+0.07(+0.86%)
Dec 24, 2019
8.136
8.321
8.136
8.242
139,163
+0.11(+1.30%)
Dec 23, 2019
7.968
8.153
7.951
8.136
271,285
+0.18(+2.22%)
Dec 20, 2019
8.048
8.074
7.915
7.959
1,582,140
-0.07(-0.88%)
Dec 19, 2019
8.074
8.145
8.021
8.030
275,541
+0.00(+0.00%)
Dec 18, 2019
7.968
8.149
7.968
8.030
238,593
+0.11(+1.34%)
Dec 17, 2019
8.101
8.198
7.871
7.924
354,055
-0.15(-1.86%)
Dec 16, 2019
8.330
8.436
7.951
8.074
474,617
-0.26(-3.17%)
Dec 13, 2019
8.215
8.356
8.085
8.339
187,894
+0.08(+0.96%)
Dec 12, 2019
8.356
8.480
8.251
8.259
140,536
-0.15(-1.78%)
Dec 11, 2019
8.454
8.542
8.339
8.409
99,327
-0.04(-0.42%)
Dec 10, 2019
8.356
8.462
8.356
8.445
74,801
+0.07(+0.84%)
Dec 09, 2019
8.286
8.436
8.286
8.374
92,698
+0.07(+0.85%)
Dec 06, 2019
8.348
8.409
8.198
8.303
184,380
+0.04(+0.43%)
Dec 05, 2019
8.480
8.528
8.233
8.268
171,088
-0.21(-2.50%)
Dec 04, 2019
8.577
8.692
8.445
8.480
143,418
-0.07(-0.83%)
Dec 03, 2019
8.524
8.621
8.436
8.551
84,559
-0.04(-0.41%)
Dec 02, 2019
8.656
8.780
8.482
8.586
91,471
-0.07(-0.82%)
Nov 29, 2019
8.948
8.948
8.648
8.656
44,536
-0.34(-3.73%)
Nov 27, 2019
9.027
9.159
8.930
8.992
128,058
-0.04(-0.39%)
Nov 26, 2019
8.930
9.168
8.842
9.027
208,734
+0.09(+0.99%)
Nov 25, 2019
8.665
8.965
8.511
8.939
125,917
+0.32(+3.68%)
Nov 22, 2019
8.639
8.727
8.506
8.621
73,548
+0.06(+0.72%)
Nov 21, 2019
8.506
8.586
8.383
8.559
88,389
+0.07(+0.83%)
Nov 20, 2019
8.462
8.577
8.330
8.489
119,166
-0.04(-0.41%)
Nov 19, 2019
8.551
8.655
8.445
8.524
84,381
-0.04(-0.41%)
Nov 18, 2019
8.471
8.586
8.395
8.559
70,843
+0.03(+0.31%)
Nov 15, 2019
8.383
8.595
8.383
8.533
93,947
+0.21(+2.55%)
Nov 14, 2019
7.995
8.339
7.986
8.321
97,285
+0.29(+3.63%)
Nov 13, 2019
7.977
8.198
7.853
8.030
234,229
-0.04(-0.55%)
Nov 12, 2019
8.136
8.268
8.065
8.074
102,205
-0.08(-0.97%)
Nov 11, 2019
8.118
8.167
8.003
8.153
63,898
+0.03(+0.33%)
Nov 08, 2019
8.286
8.303
8.092
8.127
76,041
-0.20(-2.44%)
Nov 07, 2019
8.727
8.780
8.312
8.330
90,560
-0.37(-4.26%)
Nov 06, 2019
8.912
9.009
8.696
8.701
121,061
-0.23(-2.57%)
Nov 05, 2019
8.551
8.983
8.524
8.930
119,140
+0.41(+4.87%)
Nov 04, 2019
8.365
8.533
8.365
8.515
100,653
+0.25(+2.99%)
Nov 01, 2019
8.145
8.303
8.048
8.268
100,406
+0.12(+1.52%)
Oct 31, 2019
8.206
8.356
7.942
8.145
137,271
-0.11(-1.28%)
Oct 30, 2019
8.092
8.286
8.021
8.251
111,990
+0.11(+1.41%)
Oct 29, 2019
8.233
8.233
8.048
8.136
78,107
-0.09(-1.07%)
Oct 28, 2019
8.259
8.303
8.136
8.224
112,396
-0.01(-0.07%)
Oct 25, 2019
8.431
8.457
8.221
8.230
108,736
-0.22(-2.59%)
Oct 24, 2019
8.405
8.527
8.309
8.448
246,471
+0.12(+1.47%)
Oct 23, 2019
8.230
8.379
8.199
8.326
64,015
+0.10(+1.28%)
Oct 22, 2019
8.204
8.274
8.055
8.221
109,745
+0.04(+0.53%)
Oct 21, 2019
8.029
8.186
8.012
8.178
133,026
+0.19(+2.41%)
Oct 18, 2019
7.924
8.090
7.881
7.985
105,416
+0.02(+0.22%)
Oct 17, 2019
7.977
8.047
7.889
7.968
99,253
+0.00(+0.00%)
Oct 16, 2019
7.959
8.143
7.907
7.968
99,221
+0.00(+0.00%)
Oct 15, 2019
7.889
8.047
7.863
7.968
101,102
+0.09(+1.11%)
Oct 14, 2019
7.819
7.950
7.706
7.881
117,045
+0.03(+0.33%)
Oct 11, 2019
7.723
8.038
7.653
7.854
124,187
+0.20(+2.63%)
Oct 10, 2019
7.723
7.723
7.610
7.653
154,654
-0.02(-0.23%)
Oct 09, 2019
7.915
7.942
7.671
7.671
179,365
-0.19(-2.44%)
Oct 08, 2019
7.854
7.924
7.784
7.863
108,247
-0.10(-1.21%)
Oct 07, 2019
7.933
8.073
7.898
7.959
154,313
-0.03(-0.33%)
Oct 04, 2019
8.082
8.108
7.898
7.985
117,091
-0.10(-1.30%)
Oct 03, 2019
8.108
8.195
7.784
8.090
251,601
+0.02(+0.22%)
Oct 02, 2019
8.125
8.204
8.003
8.073
147,744
-0.03(-0.43%)
Oct 01, 2019
8.265
8.422
8.108
8.108
215,976
-0.10(-1.17%)
Sep 30, 2019
8.186
8.379
8.160
8.204
182,884
-0.03(-0.32%)
Sep 27, 2019
8.335
8.361
8.213
8.230
139,525
-0.01(-0.11%)
Sep 26, 2019
8.256
8.342
8.136
8.239
190,951
-0.04(-0.52%)
Sep 25, 2019
8.076
8.299
8.076
8.282
190,654
+0.10(+1.26%)
Sep 24, 2019
8.282
8.282
8.084
8.179
119,283
-0.08(-0.94%)
Sep 23, 2019
8.316
8.393
8.170
8.256
121,396
-0.03(-0.31%)
Sep 20, 2019
8.093
8.333
8.058
8.282
586,079
+0.21(+2.66%)
Sep 19, 2019
8.196
8.196
8.058
8.067
100,611
-0.04(-0.53%)
Sep 18, 2019
8.144
8.161
7.938
8.110
131,308
+0.02(+0.21%)
Sep 17, 2019
8.333
8.333
8.015
8.093
95,913
-0.16(-1.98%)
Sep 16, 2019
8.247
8.385
8.222
8.256
157,271
-0.03(-0.31%)
Sep 13, 2019
8.101
8.307
8.015
8.282
195,088
+0.20(+2.44%)
Sep 12, 2019
8.204
8.224
7.895
8.084
206,291
-0.09(-1.05%)
Sep 11, 2019
8.101
8.333
8.033
8.170
208,741
+0.09(+1.06%)
Sep 10, 2019
8.050
8.118
7.947
8.084
425,975
+0.03(+0.43%)
Sep 09, 2019
7.912
8.076
7.844
8.050
148,479
+0.13(+1.63%)
Sep 06, 2019
7.758
8.058
7.680
7.921
178,559
+0.21(+2.67%)
Sep 05, 2019
7.689
7.912
7.577
7.715
202,068
+0.06(+0.79%)
Sep 04, 2019
7.440
7.663
7.388
7.655
150,821
+0.27(+3.60%)
Sep 03, 2019
7.792
7.809
7.285
7.388
291,136
-0.49(-6.22%)
Aug 30, 2019
7.337
7.929
7.337
7.878
398,091
+0.58(+7.88%)
Aug 29, 2019
7.294
7.474
7.268
7.302
135,721
+0.07(+0.95%)
Aug 28, 2019
7.096
7.388
7.088
7.234
249,227
+0.15(+2.06%)
Aug 27, 2019
7.277
7.277
7.070
7.088
236,737
-0.10(-1.43%)
Aug 26, 2019
7.259
7.285
7.070
7.191
181,377
+0.02(+0.24%)
Aug 23, 2019
7.491
7.517
7.139
7.173
170,178
-0.34(-4.57%)
Aug 22, 2019
7.637
7.654
7.423
7.517
220,377
-0.14(-1.80%)
Aug 21, 2019
7.878
7.921
7.646
7.655
132,410
-0.19(-2.41%)
Aug 20, 2019
7.929
7.998
7.775
7.844
138,103
-0.09(-1.08%)
Aug 19, 2019
8.101
8.136
7.852
7.929
160,567
-0.03(-0.32%)
Aug 16, 2019
7.577
7.998
7.577
7.955
266,325
+0.43(+5.71%)
Aug 15, 2019
7.423
7.612
7.388
7.526
236,107
+0.11(+1.51%)
Aug 14, 2019
7.655
7.655
7.380
7.414
213,954
-0.39(-4.96%)
Aug 13, 2019
7.783
7.964
7.740
7.801
149,052
-0.03(-0.44%)
Aug 12, 2019
7.775
7.921
7.637
7.835
205,047
+0.09(+1.11%)
Aug 09, 2019
7.809
8.058
7.732
7.749
371,435
-0.02(-0.22%)
Aug 08, 2019
7.414
7.861
7.414
7.766
261,174
+0.36(+4.87%)
Aug 07, 2019
7.139
7.474
7.002
7.405
339,137
+0.32(+4.48%)
Aug 06, 2019
6.993
7.148
6.993
7.088
168,198
+0.09(+1.23%)
Aug 05, 2019
7.122
7.173
6.783
7.002
356,732
-0.30(-4.12%)
Aug 02, 2019
7.491
7.491
7.148
7.302
188,686
-0.21(-2.75%)
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
.