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

Braemar Hotels & Resorts Inc (NY: BHR )

2.890 +0.030 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 3.813 3.916 3.741 3.867 428,847 -0.03(-0.69%)
Jun 29, 2022 4.047 4.047 3.813 3.894 601,511 -0.19(-4.64%)
Jun 28, 2022 4.263 4.420 4.074 4.083 597,727 -0.14(-3.40%)
Jun 27, 2022 4.191 4.321 4.155 4.227 612,192 +0.06(+1.51%)
Jun 24, 2022 4.011 4.348 3.930 4.164 2,949,373 +0.21(+5.23%)
Jun 23, 2022 4.173 4.173 3.935 3.957 967,210 -0.19(-4.56%)
Jun 22, 2022 4.191 4.375 4.137 4.146 1,037,930 -0.11(-2.54%)
Jun 21, 2022 4.479 4.536 4.236 4.254 713,272 -0.15(-3.47%)
Jun 17, 2022 4.560 4.560 4.299 4.407 1,084,179 -0.09(-2.00%)
Jun 16, 2022 4.839 4.883 4.452 4.497 846,844 -0.49(-9.91%)
Jun 15, 2022 4.650 5.140 4.587 4.991 1,892,443 +0.39(+8.40%)
Jun 14, 2022 4.614 4.695 4.429 4.605 716,202 +0.01(+0.20%)
Jun 13, 2022 5.153 5.297 4.573 4.596 1,282,885 -0.76(-14.26%)
Jun 10, 2022 5.432 5.603 5.315 5.360 1,090,297 -0.30(-5.25%)
Jun 09, 2022 5.891 5.918 5.639 5.657 733,057 -0.29(-4.84%)
Jun 08, 2022 5.891 5.963 5.751 5.945 681,512 +0.02(+0.30%)
Jun 07, 2022 5.657 5.967 5.648 5.927 873,494 +0.23(+4.11%)
Jun 06, 2022 5.513 5.702 5.450 5.693 775,505 +0.27(+4.98%)
Jun 03, 2022 5.414 5.468 5.342 5.423 592,539 -0.01(-0.17%)
Jun 02, 2022 5.369 5.459 5.306 5.432 644,924 +0.07(+1.34%)
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.