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 UNCHANGED
Streaming Delayed 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, 2021 5.415 5.612 5.406 5.576 841,716 +0.13(+2.48%)
Jun 29, 2021 5.415 5.513 5.343 5.442 2,031,892 +0.03(+0.50%)
Jun 28, 2021 5.370 5.424 5.181 5.415 1,857,807 +0.10(+1.86%)
Jun 25, 2021 5.486 5.639 5.316 5.316 10,208,101 -0.13(-2.47%)
Jun 24, 2021 5.513 5.531 5.433 5.451 1,270,543 -0.02(-0.33%)
Jun 23, 2021 5.477 5.567 5.468 5.468 1,330,545 +0.01(+0.16%)
Jun 22, 2021 5.415 5.477 5.325 5.460 1,257,397 +0.04(+0.66%)
Jun 21, 2021 5.468 5.486 5.397 5.424 1,616,605 -0.01(-0.17%)
Jun 18, 2021 5.406 5.513 5.343 5.433 2,063,897 -0.04(-0.66%)
Jun 17, 2021 5.720 5.846 5.410 5.468 2,277,049 -0.27(-4.69%)
Jun 16, 2021 5.810 5.917 5.720 5.738 1,269,188 -0.06(-1.08%)
Jun 15, 2021 5.828 5.864 5.639 5.801 1,042,374 +0.04(+0.62%)
Jun 14, 2021 5.917 6.043 5.756 5.765 1,492,593 -0.14(-2.43%)
Jun 11, 2021 5.783 5.908 5.747 5.908 850,531 +0.11(+1.86%)
Jun 10, 2021 5.819 5.917 5.666 5.801 856,834 +0.04(+0.62%)
Jun 09, 2021 5.837 5.953 5.711 5.765 1,411,522 +0.02(+0.31%)
Jun 08, 2021 5.585 5.783 5.522 5.747 1,684,524 +0.23(+4.23%)
Jun 07, 2021 5.486 5.581 5.397 5.513 2,712,649 +0.09(+1.66%)
Jun 04, 2021 5.415 5.477 5.361 5.424 742,380 +0.01(+0.17%)
Jun 03, 2021 5.486 5.567 5.361 5.415 1,045,131 -0.13(-2.27%)
Jun 02, 2021 5.531 5.603 5.415 5.540 1,496,854 +0.09(+1.65%)
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.