FinancialContent is the trusted provider of stock market information to the media industry.
Braemar Hotels & Resorts Inc (NY: BHR)
3.040 USD  +0.400 (+15.15%)
Official Closing Price  /  Updated: 7:25 PM EDT, May 26, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2020 2.900 3.337 2.900 3.040 1,840,357 +0.40(+15.15%)
May 22, 2020 2.460 2.800 2.250 2.640 1,518,000 +0.22(+9.09%)
May 21, 2020 2.710 2.710 2.420 2.420 525,779 -0.25(-9.36%)
May 20, 2020 2.460 2.780 2.460 2.670 689,003 +0.25(+10.33%)
May 19, 2020 2.450 2.680 2.320 2.420 627,783 -0.07(-2.81%)
May 18, 2020 2.310 2.575 2.260 2.490 862,243 +0.30(+13.70%)
May 15, 2020 2.140 2.360 2.120 2.190 618,400 -0.11(-4.78%)
May 14, 2020 2.220 2.340 2.005 2.300 708,374 +0.07(+3.14%)
May 13, 2020 2.410 2.430 2.130 2.230 534,555 -0.18(-7.47%)
May 12, 2020 2.630 2.640 2.370 2.410 402,027 -0.22(-8.37%)
May 11, 2020 2.700 2.700 2.430 2.630 330,416 -0.14(-5.05%)
May 08, 2020 2.490 2.770 2.410 2.770 565,000 +0.37(+15.42%)
May 07, 2020 2.380 2.650 2.340 2.400 437,272 +0.02(+0.84%)
May 06, 2020 2.710 2.745 2.290 2.380 481,390 -0.28(-10.53%)
May 05, 2020 2.770 3.090 2.650 2.660 641,254 +0.01(+0.38%)
May 04, 2020 2.720 2.780 2.430 2.650 722,691 -0.23(-7.99%)
May 01, 2020 3.050 3.260 2.710 2.880 673,000 -0.25(-7.99%)
Apr 30, 2020 3.470 3.890 3.030 3.130 1,160,716 -0.29(-8.48%)
Apr 29, 2020 3.000 3.550 2.950 3.420 1,284,341 +0.57(+20.00%)
Apr 28, 2020 2.670 2.920 2.550 2.850 774,662 +0.34(+13.55%)
Apr 27, 2020 2.400 2.650 2.335 2.510 779,456 +0.12(+5.02%)
Apr 24, 2020 2.470 2.470 2.220 2.390 355,900 -0.02(-0.83%)
Apr 23, 2020 2.420 2.495 2.310 2.410 408,803 +0.01(+0.42%)
Apr 22, 2020 2.490 2.522 2.280 2.400 249,369 -0.09(-3.61%)
Apr 21, 2020 2.210 2.560 2.200 2.490 501,836 +0.04(+1.63%)
Apr 20, 2020 2.470 2.520 2.300 2.450 446,954 -0.07(-2.78%)
Apr 17, 2020 2.440 2.620 2.350 2.520 555,600 +0.30(+13.51%)
Apr 16, 2020 2.470 2.500 2.150 2.220 534,203 -0.17(-7.11%)
Apr 15, 2020 2.750 2.790 2.380 2.390 677,498 -0.52(-17.87%)
Apr 14, 2020 3.020 3.250 2.490 2.910 1,122,660 +0.01(+0.34%)
Apr 13, 2020 2.630 3.060 2.320 2.900 1,551,206 +0.51(+21.34%)
Apr 09, 2020 1.990 2.440 1.960 2.390 3,556,700 +0.58(+32.04%)
Apr 08, 2020 1.880 1.960 1.790 1.810 539,336 -0.07(-3.72%)
Apr 07, 2020 2.230 2.400 1.780 1.880 1,181,539 +0.10(+5.62%)
Apr 06, 2020 1.330 1.870 1.320 1.780 1,202,392 +0.54(+43.55%)
Apr 03, 2020 1.230 1.280 1.160 1.240 713,100 +0.00(+0.00%)
Apr 02, 2020 1.470 1.750 1.220 1.240 512,810 -0.08(-6.06%)
Apr 01, 2020 1.600 1.630 1.320 1.320 468,679 -0.38(-22.35%)
Mar 31, 2020 1.730 1.980 1.620 1.700 420,364 +0.00(+0.00%)
Mar 30, 2020 1.900 1.970 1.660 1.700 870,327 -0.20(-10.53%)
Mar 27, 2020 2.230 2.230 1.660 1.900 836,800 -0.32(-14.41%)
Mar 26, 2020 1.870 2.920 1.830 2.220 2,108,258 +0.52(+30.59%)
Mar 25, 2020 1.640 1.950 1.640 1.700 837,310 +0.21(+14.09%)
Mar 24, 2020 1.940 2.050 1.400 1.490 710,358 -0.36(-19.46%)
Mar 23, 2020 1.750 1.940 1.611 1.850 577,100 +0.11(+6.32%)
Mar 20, 2020 1.880 1.970 1.690 1.740 927,700 +0.04(+2.35%)
Mar 19, 2020 1.320 1.790 1.160 1.700 730,922 +0.55(+47.83%)
Mar 18, 2020 2.210 2.310 1.140 1.150 553,020 -1.22(-51.48%)
Mar 17, 2020 2.200 2.380 1.790 2.370 647,862 +0.21(+9.72%)
Mar 16, 2020 2.800 2.850 2.150 2.160 423,144 -0.83(-27.76%)
Mar 13, 2020 3.240 3.240 2.750 2.990 420,700 +0.18(+6.41%)
Mar 12, 2020 4.300 4.380 2.800 2.810 455,498 -1.56(-35.70%)
Mar 11, 2020 5.320 5.360 4.305 4.370 349,091 -1.13(-20.55%)
Mar 10, 2020 5.500 5.670 5.320 5.500 447,237 +0.00(+0.00%)
Mar 09, 2020 6.010 6.190 5.480 5.500 401,172 -0.76(-12.14%)
Mar 06, 2020 6.270 6.360 6.010 6.260 468,300 -0.27(-4.13%)
Mar 05, 2020 6.980 7.010 6.362 6.530 165,711 -0.54(-7.64%)
Mar 04, 2020 7.200 7.350 7.010 7.070 169,837 -0.06(-0.84%)
Mar 03, 2020 7.350 7.470 7.050 7.130 215,153 -0.30(-4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.