Indicators

Braemar Hotels & Resorts Inc (NY: BHR )

2.860 +0.040 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.549	5.666	5.441	5.450	737,359	-0.26(-4.57%)
Apr 28, 2022	5.612	5.756	5.495	5.711	659,197	+0.13(+2.42%)
Apr 27, 2022	5.513	5.621	5.396	5.576	543,106	+0.05(+0.98%)
Apr 26, 2022	5.675	5.792	5.513	5.522	774,036	-0.18(-3.15%)
Apr 25, 2022	5.657	5.801	5.513	5.702	477,275	-0.03(-0.47%)
Apr 22, 2022	5.612	5.837	5.540	5.729	809,573	+0.23(+4.26%)
Apr 21, 2022	5.576	5.630	5.419	5.495	337,518	+0.03(+0.49%)
Apr 20, 2022	5.594	5.688	5.459	5.468	413,565	-0.05(-0.98%)
Apr 19, 2022	5.378	5.540	5.360	5.522	360,359	+0.13(+2.33%)
Apr 18, 2022	5.360	5.504	5.333	5.396	276,217	+0.02(+0.33%)
Apr 14, 2022	5.405	5.531	5.302	5.378	692,946	-0.04(-0.83%)
Apr 13, 2022	5.054	5.477	5.009	5.423	544,555	+0.43(+8.65%)
Apr 12, 2022	4.901	5.063	4.875	4.991	405,987	+0.13(+2.59%)
Apr 11, 2022	4.857	4.955	4.794	4.866	327,438	+0.00(+0.00%)
Apr 08, 2022	4.928	4.952	4.821	4.866	340,138	-0.08(-1.64%)
Apr 07, 2022	5.117	5.131	4.866	4.946	512,100	-0.19(-3.68%)
Apr 06, 2022	5.270	5.342	5.063	5.135	954,778	-0.22(-4.03%)
Apr 05, 2022	5.576	5.675	5.324	5.351	394,475	-0.22(-4.03%)
Apr 04, 2022	5.765	5.774	5.486	5.576	530,508	+0.01(+0.16%)

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.