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 (%)
May 31, 2022 5.198 5.233 5.072 5.216 426,488 -0.02(-0.34%)
May 27, 2022 5.063 5.270 5.045 5.234 537,113 +0.24(+4.86%)
May 26, 2022 4.839 5.027 4.839 4.991 591,406 +0.21(+4.32%)
May 25, 2022 4.614 4.834 4.614 4.785 584,518 +0.15(+3.30%)
May 24, 2022 4.731 4.731 4.488 4.632 623,841 -0.11(-2.28%)
May 23, 2022 4.830 4.830 4.658 4.740 1,116,932 -0.04(-0.75%)
May 20, 2022 5.126 5.126 4.659 4.776 1,314,792 -0.24(-4.84%)
May 19, 2022 5.117 5.221 5.000 5.018 627,284 -0.09(-1.76%)
May 18, 2022 5.180 5.405 5.081 5.108 689,646 -0.08(-1.56%)
May 17, 2022 5.135 5.239 5.054 5.189 989,135 +0.21(+4.15%)
May 16, 2022 4.991 5.144 4.960 4.982 672,546 +0.04(+0.91%)
May 13, 2022 4.928 5.072 4.883 4.937 776,823 +0.04(+0.92%)
May 12, 2022 5.099 5.108 4.821 4.893 890,374 -0.17(-3.37%)
May 11, 2022 5.207 5.234 5.009 5.063 568,042 -0.13(-2.43%)
May 10, 2022 5.135 5.288 4.987 5.189 1,554,546 +0.17(+3.41%)
May 09, 2022 5.261 5.306 5.000 5.018 1,279,767 -0.33(-6.22%)
May 06, 2022 5.324 5.432 5.203 5.351 573,446 -0.06(-1.16%)
May 05, 2022 5.558 5.621 5.306 5.414 700,018 -0.15(-2.75%)
May 04, 2022 5.396 5.567 5.284 5.567 540,716 +0.19(+3.51%)
May 03, 2022 5.306 5.396 5.252 5.378 713,931 +0.13(+2.57%)
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.