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

Braemar Hotels & Resorts Inc (NY: BHR )

2.860 +0.040 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2021 5.648 5.935 5.531 5.882 1,411,557 +0.20(+3.48%)
Apr 29, 2021 5.504 5.845 5.504 5.684 1,048,864 +0.24(+4.46%)
Apr 28, 2021 5.433 5.720 5.386 5.442 1,249,372 +0.05(+1.00%)
Apr 27, 2021 5.037 5.415 4.975 5.388 1,096,747 +0.41(+8.30%)
Apr 26, 2021 5.513 5.675 4.795 4.975 1,650,990 -0.35(-6.58%)
Apr 23, 2021 5.235 5.455 5.235 5.325 846,043 +0.10(+1.89%)
Apr 22, 2021 5.451 5.522 5.226 5.226 452,054 -0.16(-3.00%)
Apr 21, 2021 5.046 5.388 5.046 5.388 293,655 +0.24(+4.71%)
Apr 20, 2021 5.082 5.253 4.948 5.145 746,571 +0.00(+0.00%)
Apr 19, 2021 5.136 5.163 4.912 5.145 694,695 +0.01(+0.17%)
Apr 16, 2021 5.163 5.388 4.948 5.136 1,232,704 +0.00(+0.00%)
Apr 15, 2021 5.325 5.397 5.109 5.136 538,658 -0.21(-3.87%)
Apr 14, 2021 5.433 5.729 5.298 5.343 581,460 -0.13(-2.30%)
Apr 13, 2021 5.451 5.558 5.262 5.468 605,874 -0.05(-0.98%)
Apr 12, 2021 5.684 5.702 5.415 5.522 465,280 -0.16(-2.84%)
Apr 09, 2021 5.738 5.926 5.621 5.684 592,018 +0.13(+2.26%)
Apr 08, 2021 5.522 5.792 5.370 5.558 1,041,240 +0.03(+0.49%)
Apr 07, 2021 5.495 5.576 5.406 5.531 368,900 +0.04(+0.65%)
Apr 06, 2021 5.549 5.756 5.486 5.495 286,888 -0.05(-0.97%)
Apr 05, 2021 5.657 5.657 5.433 5.549 290,794 -0.04(-0.64%)
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.