Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braemar Hotels & Resorts Inc (NY: BHR )

2.775 -0.025 (-0.89%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 21, 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 (%)
Jul 30, 2021 4.660 4.804 4.517 4.580 653,206 -0.13(-2.67%)
Jul 29, 2021 4.732 4.853 4.696 4.705 596,098 +0.01(+0.19%)
Jul 28, 2021 4.705 4.750 4.602 4.696 1,018,554 +0.03(+0.58%)
Jul 27, 2021 4.741 4.840 4.624 4.669 395,850 -0.12(-2.44%)
Jul 26, 2021 4.714 4.871 4.660 4.786 722,110 +0.09(+1.91%)
Jul 23, 2021 4.804 4.804 4.624 4.696 672,853 -0.04(-0.95%)
Jul 22, 2021 4.957 4.957 4.714 4.741 537,360 -0.25(-5.04%)
Jul 21, 2021 4.804 5.055 4.768 4.993 699,048 +0.19(+3.93%)
Jul 20, 2021 4.642 4.939 4.562 4.804 1,372,485 +0.20(+4.29%)
Jul 19, 2021 4.660 4.732 4.490 4.606 1,701,521 -0.25(-5.18%)
Jul 16, 2021 5.145 5.190 4.840 4.858 1,045,638 -0.22(-4.42%)
Jul 15, 2021 5.037 5.154 4.957 5.082 691,656 -0.03(-0.53%)
Jul 14, 2021 4.993 5.370 4.975 5.109 1,809,474 +0.30(+6.16%)
Jul 13, 2021 5.163 5.163 4.705 4.813 2,406,645 -0.40(-7.59%)
Jul 12, 2021 5.163 5.289 5.127 5.208 498,318 -0.02(-0.34%)
Jul 09, 2021 5.118 5.248 5.097 5.226 643,350 +0.15(+3.01%)
Jul 08, 2021 5.154 5.240 4.957 5.073 1,213,547 -0.13(-2.59%)
Jul 07, 2021 5.477 5.495 5.042 5.208 2,166,626 -0.22(-4.13%)
Jul 06, 2021 5.540 5.657 5.289 5.433 3,375,052 -0.05(-0.98%)
Jul 02, 2021 5.621 5.630 5.433 5.486 590,731 -0.12(-2.08%)
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.