Indicators

Braemar Hotels & Resorts Inc (NY: BHR )

2.590 -0.090 (-3.36%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.143	3.260	3.026	3.053	1,424,030	-0.22(-6.85%)
May 28, 2020	3.017	3.502	2.766	3.277	1,884,982	+0.35(+11.96%)
May 27, 2020	2.972	2.972	2.613	2.927	1,414,313	+0.20(+7.24%)
May 26, 2020	2.604	2.996	2.604	2.730	2,049,522	+0.36(+15.15%)
May 22, 2020	2.209	2.514	2.020	2.371	1,690,527	+0.20(+9.09%)
May 21, 2020	2.433	2.433	2.173	2.173	585,536	-0.22(-9.36%)
May 20, 2020	2.209	2.496	2.209	2.398	767,311	+0.22(+10.33%)
May 19, 2020	2.200	2.406	2.083	2.173	699,133	-0.06(-2.81%)
May 18, 2020	2.074	2.312	2.029	2.236	960,241	+0.27(+13.70%)
May 15, 2020	1.922	2.119	1.904	1.966	688,684	-0.10(-4.78%)
May 14, 2020	1.993	2.101	1.800	2.065	788,884	+0.06(+3.14%)
May 13, 2020	2.164	2.182	1.913	2.002	595,309	-0.16(-7.47%)
May 12, 2020	2.362	2.371	2.128	2.164	447,719	-0.20(-8.36%)
May 11, 2020	2.424	2.424	2.182	2.362	367,969	-0.13(-5.05%)
May 08, 2020	2.236	2.487	2.164	2.487	629,214	+0.33(+15.42%)
May 07, 2020	2.137	2.380	2.101	2.155	486,970	+0.02(+0.84%)
May 06, 2020	2.433	2.465	2.056	2.137	536,102	-0.25(-10.53%)
May 05, 2020	2.487	2.775	2.380	2.389	714,135	+0.01(+0.38%)
May 04, 2020	2.442	2.496	2.182	2.380	804,828	-0.21(-7.99%)

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.