Stock Quote

Braemar Hotels & Resorts Inc (NY: BHR )

5.230 USD -0.050 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 5.350 5.350 5.150 5.230 604,185 -0.05(-0.95%)
Jul 22, 2021 5.520 5.520 5.250 5.280 482,520 -0.28(-5.04%)
Jul 21, 2021 5.350 5.630 5.310 5.560 627,707 +0.21(+3.93%)
Jul 20, 2021 5.170 5.500 5.080 5.350 1,232,416 +0.22(+4.29%)
Jul 19, 2021 5.190 5.270 5.000 5.130 1,527,872 -0.28(-5.18%)
Jul 16, 2021 5.730 5.780 5.390 5.410 938,925 -0.25(-4.42%)
Jul 15, 2021 5.610 5.740 5.520 5.660 621,069 -0.03(-0.53%)
Jul 14, 2021 5.560 5.980 5.540 5.690 1,624,807 +0.33(+6.16%)
Jul 13, 2021 5.750 5.750 5.240 5.360 2,161,034 -0.44(-7.59%)
Jul 12, 2021 5.750 5.890 5.710 5.800 447,462 -0.02(-0.34%)
Jul 09, 2021 5.700 5.845 5.677 5.820 577,693 +0.17(+3.01%)
Jul 08, 2021 5.740 5.835 5.520 5.650 1,089,698 -0.15(-2.59%)
Jul 07, 2021 6.100 6.120 5.615 5.800 1,945,510 -0.25(-4.13%)
Jul 06, 2021 6.170 6.300 5.890 6.050 3,030,609 -0.06(-0.98%)
Jul 02, 2021 6.260 6.270 6.050 6.110 530,444 -0.13(-2.08%)
Jul 01, 2021 6.200 6.260 6.040 6.240 1,077,336 +0.03(+0.48%)
Jun 30, 2021 6.030 6.250 6.020 6.210 755,815 +0.15(+2.48%)
Jun 29, 2021 6.030 6.140 5.950 6.060 1,824,526 +0.03(+0.50%)
Jun 28, 2021 5.980 6.040 5.770 6.030 1,668,208 +0.11(+1.86%)
Jun 25, 2021 6.110 6.280 5.920 5.920 9,166,307 -0.15(-2.47%)
Jun 24, 2021 6.140 6.160 6.050 6.070 1,140,877 -0.02(-0.33%)
Jun 23, 2021 6.100 6.200 6.090 6.090 1,194,756 +0.01(+0.16%)
Jun 22, 2021 6.030 6.100 5.930 6.080 1,129,073 +0.04(+0.66%)
Jun 21, 2021 6.090 6.110 6.010 6.040 1,451,622 -0.01(-0.17%)
Jun 18, 2021 6.020 6.140 5.950 6.050 1,853,265 -0.04(-0.66%)
Jun 17, 2021 6.370 6.510 6.025 6.090 2,044,664 -0.30(-4.69%)
Jun 16, 2021 6.470 6.590 6.370 6.390 1,139,661 -0.07(-1.08%)
Jun 15, 2021 6.490 6.530 6.280 6.460 935,994 +0.04(+0.62%)
Jun 14, 2021 6.590 6.730 6.410 6.420 1,340,266 -0.16(-2.43%)
Jun 11, 2021 6.440 6.580 6.400 6.580 763,730 +0.12(+1.86%)
Jun 10, 2021 6.480 6.590 6.310 6.460 769,390 +0.04(+0.62%)
Jun 09, 2021 6.500 6.630 6.360 6.420 1,267,469 +0.02(+0.31%)
Jun 08, 2021 6.220 6.440 6.150 6.400 1,512,609 +0.26(+4.23%)
Jun 07, 2021 6.110 6.215 6.010 6.140 2,435,808 +0.10(+1.66%)
Jun 04, 2021 6.030 6.099 5.970 6.040 666,616 +0.01(+0.17%)
Jun 03, 2021 6.110 6.200 5.970 6.030 938,470 -0.14(-2.27%)
Jun 02, 2021 6.160 6.240 6.000 6.170 1,344,092 +0.10(+1.65%)
Jun 01, 2021 6.190 6.350 6.045 6.070 1,603,438 -0.08(-1.30%)
May 28, 2021 6.090 6.230 5.990 6.150 840,218 +0.13(+2.16%)
May 27, 2021 5.860 6.080 5.850 6.020 952,234 +0.15(+2.56%)
May 26, 2021 5.670 5.950 5.660 5.870 986,822 +0.16(+2.80%)
May 25, 2021 5.860 5.980 5.700 5.710 619,793 -0.14(-2.39%)
May 24, 2021 6.020 6.055 5.840 5.850 1,260,252 -0.13(-2.17%)
May 21, 2021 6.030 6.075 5.940 5.980 703,939 +0.01(+0.17%)
May 20, 2021 6.050 6.070 5.890 5.970 873,768 -0.07(-1.16%)
May 19, 2021 5.870 6.050 5.700 6.040 962,135 +0.05(+0.83%)
May 18, 2021 5.790 6.170 5.730 5.990 1,430,683 +0.18(+3.10%)
May 17, 2021 5.550 5.890 5.550 5.810 823,331 +0.23(+4.12%)
May 14, 2021 5.260 6.010 5.250 5.580 2,449,396 +0.51(+10.06%)
May 13, 2021 5.580 6.200 5.000 5.070 3,841,756 -1.67(-24.78%)
May 12, 2021 7.050 7.080 6.740 6.740 456,690 -0.27(-3.85%)
May 11, 2021 6.890 7.070 6.650 7.010 710,923 +0.03(+0.43%)
May 10, 2021 6.810 7.100 6.720 6.980 1,208,574 +0.20(+2.95%)
May 07, 2021 6.920 7.000 6.750 6.780 1,254,975 -0.17(-2.45%)
May 06, 2021 7.080 7.240 6.660 6.950 1,620,709 -0.27(-3.74%)
May 05, 2021 6.960 7.250 6.780 7.220 1,732,725 +0.30(+4.34%)
May 04, 2021 6.890 6.930 6.551 6.920 1,808,399 +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.