USX:BHR - Braemar Hotels & Resorts, Inc Braemar Hotels & Resorts, Inc
Sector: Real Estate, Industry: Hotel & Resort REITs
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
22 Jun 2021 USD 6.1 5.93 6.03 6.08 6.08 +0.040 (+0.66%) 1,129,073
21 Jun 2021 USD 6.11 6.01 6.09 6.04 6.04 -0.010 (-0.17%) 1,451,622
18 Jun 2021 USD 6.14 5.95 6.02 6.05 6.05 -0.040 (-0.66%) 1,853,265
17 Jun 2021 USD 6.51 6.025 6.37 6.09 6.09 -0.300 (-4.69%) 2,044,664
16 Jun 2021 USD 6.59 6.37 6.47 6.39 6.39 -0.070 (-1.08%) 1,139,661
15 Jun 2021 USD 6.53 6.28 6.49 6.46 6.46 +0.040 (+0.62%) 935,994
14 Jun 2021 USD 6.73 6.41 6.59 6.42 6.42 -0.160 (-2.43%) 1,340,266
11 Jun 2021 USD 6.58 6.4 6.44 6.58 6.58 +0.120 (+1.86%) 763,730
10 Jun 2021 USD 6.59 6.31 6.48 6.46 6.46 +0.040 (+0.62%) 769,390
9 Jun 2021 USD 6.63 6.36 6.5 6.42 6.42 +0.020 (+0.31%) 1,267,469
8 Jun 2021 USD 6.44 6.15 6.22 6.4 6.4 +0.260 (+4.23%) 1,514,659
7 Jun 2021 USD 6.215 6.01 6.11 6.14 6.14 +0.100 (+1.66%) 2,435,807
4 Jun 2021 USD 6.0995 5.97 6.03 6.04 6.04 +0.010 (+0.17%) 666,616
3 Jun 2021 USD 6.2 5.97 6.11 6.03 6.03 -0.140 (-2.27%) 938,470
2 Jun 2021 USD 6.24 6.0 6.16 6.17 6.17 +0.100 (+1.65%) 1,344,092
1 Jun 2021 USD 6.35 6.045 6.19 6.07 6.07 -0.080 (-1.30%) 1,603,438
28 May 2021 USD 6.23 5.99 6.09 6.15 6.15 +0.130 (+2.16%) 840,218
27 May 2021 USD 6.08 5.85 5.86 6.02 6.02 +0.150 (+2.56%) 952,234
26 May 2021 USD 5.95 5.66 5.67 5.87 5.87 +0.160 (+2.80%) 986,822
25 May 2021 USD 5.98 5.7 5.86 5.71 5.71 -0.140 (-2.39%) 619,793
24 May 2021 USD 6.055 5.84 6.02 5.85 5.85 -0.130 (-2.17%) 1,260,252
21 May 2021 USD 6.075 5.94 6.03 5.98 5.98 +0.010 (+0.17%) 703,939
20 May 2021 USD 6.07 5.89 6.05 5.97 5.97 -0.070 (-1.16%) 782,768
19 May 2021 USD 6.05 5.7 5.87 6.04 6.04 +0.050 (+0.83%) 962,135
18 May 2021 USD 6.17 5.73 5.79 5.99 5.99 +0.180 (+3.10%) 1,430,683
17 May 2021 USD 5.89 5.55 5.55 5.81 5.81 +0.230 (+4.12%) 823,331
14 May 2021 USD 6.01 5.25 5.26 5.58 5.58 +0.510 (+10.06%) 2,449,396
13 May 2021 USD 6.2 5.0 5.58 5.07 5.07 -1.670 (-24.78%) 3,842,034
12 May 2021 USD 7.08 6.74 7.05 6.74 6.74 -0.270 (-3.85%) 456,690
11 May 2021 USD 7.07 6.65 6.89 7.01 7.01 +0.030 (+0.43%) 710,923