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

Braemar Hotels & Resorts Inc (NY: BHR )

2.870 +0.160 (+5.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 5.531 5.621 5.513 5.558 416,970 -0.02(-0.32%)
Mar 30, 2022 5.756 5.756 5.553 5.576 268,850 -0.14(-2.52%)
Mar 29, 2022 5.567 5.783 5.558 5.720 523,188 +0.22(+3.92%)
Mar 28, 2022 5.415 5.504 5.352 5.504 344,082 +0.10(+1.83%)
Mar 25, 2022 5.334 5.433 5.298 5.406 269,272 +0.06(+1.18%)
Mar 24, 2022 5.352 5.378 5.271 5.343 218,040 -0.03(-0.50%)
Mar 23, 2022 5.397 5.442 5.307 5.370 281,578 -0.08(-1.48%)
Mar 22, 2022 5.334 5.478 5.325 5.451 318,843 +0.18(+3.41%)
Mar 21, 2022 5.451 5.486 5.208 5.271 711,647 -0.18(-3.29%)
Mar 18, 2022 5.468 5.482 5.329 5.451 824,707 +0.02(+0.33%)
Mar 17, 2022 5.370 5.468 5.259 5.433 362,348 +0.07(+1.34%)
Mar 16, 2022 5.262 5.374 5.199 5.361 622,744 +0.07(+1.36%)
Mar 15, 2022 5.262 5.374 5.226 5.289 407,492 +0.12(+2.26%)
Mar 14, 2022 5.316 5.316 5.033 5.172 634,628 -0.07(-1.37%)
Mar 11, 2022 5.433 5.513 5.222 5.244 339,253 -0.18(-3.31%)
Mar 10, 2022 5.433 5.491 5.271 5.424 523,633 -0.09(-1.63%)
Mar 09, 2022 5.424 5.576 5.388 5.513 780,713 +0.21(+3.89%)
Mar 08, 2022 5.208 5.419 5.107 5.307 635,919 +0.19(+3.68%)
Mar 07, 2022 5.352 5.415 5.109 5.118 431,680 -0.21(-3.88%)
Mar 04, 2022 5.199 5.343 5.136 5.325 330,140 +0.00(+0.00%)
Mar 03, 2022 5.460 5.567 5.280 5.325 323,903 -0.04(-0.84%)
Mar 02, 2022 5.226 5.392 5.190 5.370 305,135 +0.22(+4.18%)
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.