Stock Quote

Braemar Hotels & Resorts Inc (NY: BHR )

5.965 USD +0.145 (+2.49%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 6.070 6.150 5.820 5.820 405,920 -0.18(-3.00%)
Apr 21, 2021 5.620 6.000 5.620 6.000 263,686 +0.27(+4.71%)
Apr 20, 2021 5.660 5.850 5.510 5.730 670,380 +0.00(+0.00%)
Apr 19, 2021 5.720 5.750 5.470 5.730 623,798 +0.01(+0.17%)
Apr 16, 2021 5.750 6.000 5.510 5.720 1,106,900 +0.00(+0.00%)
Apr 15, 2021 5.930 6.010 5.690 5.720 483,685 -0.23(-3.87%)
Apr 14, 2021 6.050 6.380 5.900 5.950 522,119 -0.14(-2.30%)
Apr 13, 2021 6.070 6.190 5.860 6.090 544,042 -0.06(-0.98%)
Apr 12, 2021 6.330 6.350 6.030 6.150 417,796 -0.18(-2.84%)
Apr 09, 2021 6.390 6.600 6.260 6.330 531,600 +0.14(+2.26%)
Apr 08, 2021 6.150 6.450 5.980 6.190 934,976 +0.03(+0.49%)
Apr 07, 2021 6.120 6.210 6.020 6.160 331,252 +0.04(+0.65%)
Apr 06, 2021 6.180 6.410 6.110 6.120 257,610 -0.06(-0.97%)
Apr 05, 2021 6.300 6.300 6.050 6.180 261,117 -0.04(-0.64%)
Apr 01, 2021 6.020 6.300 5.980 6.220 181,700 +0.15(+2.47%)
Mar 31, 2021 6.170 6.260 5.960 6.070 358,462 -0.13(-2.10%)
Mar 30, 2021 6.250 6.470 6.000 6.200 386,770 -0.05(-0.80%)
Mar 29, 2021 6.390 6.505 6.250 6.250 272,014 -0.16(-2.50%)
Mar 26, 2021 6.240 6.560 6.090 6.410 377,200 +0.23(+3.72%)
Mar 25, 2021 5.800 6.360 5.670 6.180 555,679 +0.28(+4.75%)
Mar 24, 2021 6.460 6.740 5.870 5.900 1,498,024 -0.56(-8.67%)
Mar 23, 2021 6.380 6.595 6.370 6.460 921,934 -0.04(-0.62%)
Mar 22, 2021 6.740 6.830 6.450 6.500 736,437 -0.24(-3.56%)
Mar 19, 2021 6.700 6.840 6.500 6.740 572,200 +0.02(+0.30%)
Mar 18, 2021 6.970 7.050 6.710 6.720 392,121 -0.27(-3.86%)
Mar 17, 2021 6.840 7.080 6.610 6.990 431,926 +0.10(+1.45%)
Mar 16, 2021 6.990 7.140 6.850 6.890 535,216 -0.13(-1.85%)
Mar 15, 2021 6.970 7.210 6.910 7.020 765,049 +0.05(+0.72%)
Mar 12, 2021 6.970 7.150 6.710 6.970 1,135,100 +0.03(+0.43%)
Mar 11, 2021 6.990 7.110 6.810 6.940 331,427 -0.05(-0.72%)
Mar 10, 2021 6.910 7.140 6.760 6.990 471,881 +0.04(+0.58%)
Mar 09, 2021 7.010 7.050 6.670 6.950 441,371 -0.04(-0.57%)
Mar 08, 2021 6.770 7.020 6.600 6.990 972,405 +0.22(+3.25%)
Mar 05, 2021 6.610 6.800 6.287 6.770 1,392,700 +0.21(+3.20%)
Mar 04, 2021 7.020 7.020 6.450 6.560 861,091 -0.31(-4.51%)
Mar 03, 2021 6.440 7.300 6.440 6.870 502,966 +0.37(+5.69%)
Mar 02, 2021 6.800 6.800 6.370 6.500 818,904 -0.31(-4.55%)
Mar 01, 2021 7.000 7.055 6.616 6.810 1,296,297 -0.17(-2.44%)
Feb 26, 2021 6.750 7.200 6.650 6.980 936,700 +0.08(+1.16%)
Feb 25, 2021 7.130 7.450 6.810 6.900 646,619 -0.38(-5.22%)
Feb 24, 2021 7.000 7.310 6.880 7.280 489,910 +0.27(+3.85%)
Feb 23, 2021 6.800 7.040 6.370 7.010 506,716 +0.19(+2.79%)
Feb 22, 2021 6.460 6.990 6.420 6.820 676,548 +0.37(+5.74%)
Feb 19, 2021 6.190 6.700 6.130 6.450 533,600 +0.37(+6.09%)
Feb 18, 2021 6.040 6.140 5.840 6.080 269,123 +0.06(+1.00%)
Feb 17, 2021 5.900 6.090 5.820 6.020 310,684 +0.06(+1.01%)
Feb 16, 2021 5.600 6.090 5.500 5.960 707,075 +0.36(+6.43%)
Feb 12, 2021 5.650 5.650 5.410 5.600 300,300 -0.06(-1.06%)
Feb 11, 2021 5.400 5.750 5.400 5.660 421,943 +0.26(+4.81%)
Feb 10, 2021 5.260 5.450 5.150 5.400 220,252 +0.13(+2.47%)
Feb 09, 2021 5.380 5.490 5.210 5.270 309,483 -0.11(-2.04%)
Feb 08, 2021 5.350 5.500 5.250 5.380 253,697 +0.03(+0.56%)
Feb 05, 2021 5.400 5.440 5.270 5.350 236,200 -0.05(-0.93%)
Feb 04, 2021 5.400 5.480 5.270 5.400 287,003 +0.05(+0.93%)
Feb 03, 2021 5.230 5.440 5.100 5.350 245,316 +0.06(+1.13%)
Feb 02, 2021 5.120 5.420 5.050 5.290 498,983 +0.17(+3.32%)
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.