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, 2021 5.540 5.621 5.352 5.451 399,202 -0.12(-2.10%)
Mar 30, 2021 5.612 5.810 5.388 5.567 430,728 -0.04(-0.80%)
Mar 29, 2021 5.738 5.841 5.612 5.612 302,929 -0.14(-2.50%)
Mar 26, 2021 5.603 5.891 5.468 5.756 420,070 +0.21(+3.72%)
Mar 25, 2021 5.208 5.711 5.091 5.549 618,834 +0.25(+4.75%)
Mar 24, 2021 5.801 6.052 5.271 5.298 1,668,281 -0.50(-8.67%)
Mar 23, 2021 5.729 5.922 5.720 5.801 1,026,716 -0.04(-0.62%)
Mar 22, 2021 6.052 6.133 5.792 5.837 820,136 -0.22(-3.56%)
Mar 19, 2021 6.016 6.142 5.837 6.052 637,233 +0.02(+0.30%)
Mar 18, 2021 6.259 6.331 6.025 6.034 436,687 -0.24(-3.86%)
Mar 17, 2021 6.142 6.357 5.935 6.277 481,016 +0.09(+1.45%)
Mar 16, 2021 6.277 6.411 6.151 6.187 596,045 -0.12(-1.85%)
Mar 15, 2021 6.259 6.474 6.205 6.304 852,000 +0.04(+0.72%)
Mar 12, 2021 6.259 6.420 6.025 6.259 1,264,109 +0.03(+0.43%)
Mar 11, 2021 6.277 6.384 6.115 6.232 369,095 -0.04(-0.72%)
Mar 10, 2021 6.205 6.411 6.070 6.277 525,512 +0.04(+0.58%)
Mar 09, 2021 6.295 6.331 5.989 6.241 491,534 -0.04(-0.57%)
Mar 08, 2021 6.079 6.304 5.926 6.277 1,082,923 +0.20(+3.25%)
Mar 05, 2021 5.935 6.106 5.645 6.079 1,550,986 +0.19(+3.20%)
Mar 04, 2021 6.304 6.304 5.792 5.891 958,958 -0.28(-4.51%)
Mar 03, 2021 5.783 6.555 5.783 6.169 560,130 +0.33(+5.69%)
Mar 02, 2021 6.106 6.106 5.720 5.837 911,976 -0.28(-4.55%)
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.