Indicators

Braemar Hotels & Resorts Inc (NY: BHR )

2.590 -0.030 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	4.483	4.515	4.263	4.263	746,484	-0.22(-4.90%)
Feb 27, 2023	4.528	4.556	4.409	4.483	422,978	-0.01(-0.20%)
Feb 24, 2023	4.574	4.574	4.455	4.492	229,550	-0.16(-3.54%)
Feb 23, 2023	4.455	4.684	4.419	4.656	432,725	+0.16(+3.46%)
Feb 22, 2023	4.464	4.542	4.409	4.501	504,146	+0.13(+2.93%)
Feb 21, 2023	4.355	4.419	4.300	4.373	368,422	+0.00(+0.00%)
Feb 17, 2023	4.528	4.528	4.364	4.373	445,246	-0.10(-2.25%)
Feb 16, 2023	4.474	4.547	4.382	4.474	460,266	-0.09(-2.00%)
Feb 15, 2023	4.556	4.583	4.510	4.565	279,483	-0.01(-0.20%)
Feb 14, 2023	4.547	4.629	4.515	4.574	659,010	-0.05(-1.19%)
Feb 13, 2023	4.464	4.675	4.391	4.629	577,518	+0.17(+3.90%)
Feb 10, 2023	4.592	4.602	4.400	4.455	496,116	-0.17(-3.75%)
Feb 09, 2023	4.730	4.775	4.602	4.629	330,610	-0.09(-1.94%)
Feb 08, 2023	4.986	4.986	4.675	4.721	452,428	-0.29(-5.84%)
Feb 07, 2023	4.794	5.041	4.775	5.013	687,989	+0.16(+3.40%)
Feb 06, 2023	4.931	4.977	4.771	4.849	693,412	-0.17(-3.46%)
Feb 03, 2023	4.894	5.123	4.894	5.022	559,501	+0.04(+0.73%)
Feb 02, 2023	4.913	5.036	4.867	4.986	1,136,045	+0.15(+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.