Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	5.468	5.549	5.298	5.352	645,139	-0.22(-3.87%)
Feb 25, 2022	5.325	5.675	5.442	5.567	1,238,366	+0.26(+4.91%)
Feb 24, 2022	5.127	5.379	5.020	5.307	576,256	+0.04(+0.85%)
Feb 23, 2022	5.424	5.451	5.235	5.262	522,889	-0.14(-2.66%)
Feb 22, 2022	5.495	5.531	5.311	5.406	804,147	-0.13(-2.27%)
Feb 18, 2022				5.531	0	-0.26(-4.50%)
Feb 17, 2022	5.792	5.837	5.662	5.792	750,070	+0.00(+0.00%)
Feb 16, 2022	5.451	5.801	5.451	5.792	947,007	+0.36(+6.61%)
Feb 15, 2022	5.226	5.468	5.226	5.433	593,941	+0.27(+5.22%)
Feb 14, 2022	5.298	5.379	5.145	5.163	433,356	-0.15(-2.87%)
Feb 11, 2022	5.298	5.518	5.244	5.316	996,947	+0.08(+1.54%)
Feb 10, 2022	5.064	5.235	5.046	5.235	390,575	+0.11(+2.10%)
Feb 09, 2022	5.100	5.172	5.091	5.127	426,298	+0.06(+1.24%)
Feb 08, 2022	5.028	5.127	5.028	5.064	365,803	+0.09(+1.81%)
Feb 07, 2022	4.840	5.007	4.840	4.975	374,121	+0.13(+2.59%)
Feb 04, 2022	4.696	4.921	4.665	4.849	405,309	+0.11(+2.27%)
Feb 03, 2022	4.741			4.741	184,981	-0.03(-0.56%)
Feb 02, 2022	4.804	4.804	4.678	4.768	287,839	-0.06(-1.30%)

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.