Indicators

Braemar Hotels & Resorts Inc (NY: BHR )

2.740 +0.070 (+2.62%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.468	5.594	5.379	5.522	935,712	+0.12(+2.16%)
May 27, 2021	5.262	5.460	5.253	5.406	1,060,459	+0.13(+2.56%)
May 26, 2021	5.091	5.343	5.091	5.271	1,098,979	+0.14(+2.80%)
May 25, 2021	5.262	5.370	5.118	5.127	690,235	-0.13(-2.39%)
May 24, 2021	5.406	5.437	5.244	5.253	1,403,485	-0.12(-2.17%)
May 21, 2021	5.415	5.455	5.334	5.370	783,945	+0.01(+0.17%)
May 20, 2021	5.433	5.451	5.289	5.361	973,075	-0.06(-1.16%)
May 19, 2021	5.271	5.433	5.118	5.424	1,071,486	+0.04(+0.83%)
May 18, 2021	5.199	5.540	5.145	5.379	1,593,286	+0.16(+3.10%)
May 17, 2021	4.984	5.289	4.984	5.217	916,906	+0.21(+4.12%)
May 14, 2021	4.723	5.397	4.714	5.011	2,727,781	+0.46(+10.06%)
May 13, 2021	5.011	5.567	4.490	4.553	4,278,389	-1.50(-24.78%)
May 12, 2021	6.331	6.357	6.061	6.052	508,594	-0.24(-3.85%)
May 11, 2021	6.187	6.348	5.971	6.295	791,722	+0.03(+0.43%)
May 10, 2021	6.115	6.375	6.034	6.268	1,345,934	+0.18(+2.95%)
May 07, 2021	6.214	6.286	6.061	6.088	1,397,608	-0.15(-2.45%)
May 06, 2021	6.357	6.501	5.980	6.241	1,804,910	-0.24(-3.74%)
May 05, 2021	6.250	6.510	6.088	6.483	1,929,657	+0.27(+4.34%)
May 04, 2021	6.187	6.223	5.882	6.214	2,013,932	+0.02(+0.29%)

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.