Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.252	2.291	2.208	2.223	224,315	+0.05(+2.24%)
Feb 28, 2024	2.194	2.243	2.167	2.174	157,187	-0.04(-1.76%)
Feb 27, 2024	2.252	2.277	2.204	2.213	173,789	-0.02(-0.87%)
Feb 26, 2024	2.281	2.325	2.233	2.233	145,080	-0.09(-3.78%)
Feb 23, 2024	2.243	2.321	2.223	2.321	169,097	+0.06(+2.59%)
Feb 22, 2024	2.262	2.272	2.233	2.262	165,234	-0.03(-1.28%)
Feb 21, 2024	2.194	2.291	2.174	2.291	141,113	+0.11(+4.91%)
Feb 20, 2024	2.272	2.291	2.174	2.184	448,129	-0.17(-7.05%)
Feb 16, 2024	2.350	2.423	2.321	2.350	211,211	-0.04(-1.63%)
Feb 15, 2024	2.126	2.398	2.126	2.389	367,089	+0.27(+12.90%)
Feb 14, 2024	2.096	2.135	2.018	2.116	296,785	+0.06(+2.84%)
Feb 13, 2024	2.087	2.096	2.018	2.057	359,656	-0.13(-5.80%)
Feb 12, 2024	2.126	2.223	2.126	2.184	223,942	+0.06(+2.75%)
Feb 09, 2024	2.096	2.155	2.096	2.126	179,708	+0.03(+1.40%)
Feb 08, 2024	2.087	2.126	2.077	2.096	151,067	+0.00(+0.00%)
Feb 07, 2024	2.213	2.213	2.096	2.096	169,495	-0.10(-4.44%)
Feb 06, 2024	2.135	2.233	2.135	2.194	143,002	+0.04(+1.81%)
Feb 05, 2024	2.194	2.204	2.145	2.155	181,609	-0.08(-3.49%)
Feb 02, 2024	2.233	2.291	2.204	2.233	170,755	-0.06(-2.55%)

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.