Braemar Hotels & Resorts, Inc (BHR) Stock Price

5.17 ▼ -0.09 (-1.71%)
Open: 5.18 Vol: 386.54K Day's range: 5.09 - 5.28 Jan 21, 16:00 EST
IEX Real-Time Price
Loading chart ...
BHR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 5.19▼ 5.18▼ 5.18▼ 5.43▼ 5.23▼
MA10 5.18▼ 5.19▼ 5.24▼ 5.38▼ 4.95▲
MA20 5.18▼ 5.27▼ 5.36▼ 5.28▼ 5.00▲
MA50 5.18▼ 5.43▼ 5.45▼ 4.98▲ 5.58▼
MA100 5.24▼ 5.42▼ 5.38▼ 5.00▲ 4.43▲
MA200 5.36▼ 5.35▼ 5.09▲ 5.41▼ 7.40▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.002▲ -0.001▼ -0.025▼ -0.017▼ 0.075▲
RSI 45.836▼ 34.164▼ 33.124▼ 49.199▼ 50.472▲
STOCH 73.867     28.338     25.494     58.433     61.114    
WILL %R -53.845     -67.925     -79.752▼ -87.500▼ -36.129    
CCI 34.568     -34.757     -70.613     -129.167▼ 73.740    
Latest Filters Detected On BHR
BREAK $BHR Price Breaks 30 Days Low Set Alert
RSI $BHR RSI(14) Crossed Above 50 Set Alert
Braemar Hotels & Resorts, Inc News
Saturday, January 22, 2022 02:41 AM
Nasdaq Official Closing Price (NOCP)" is a process for identifying the Nasdaq market-specific closing price for Nasdaq-listed issues. Data provided by Nasdaq Data Link, a premier source for ...
Wednesday, January 19, 2022 06:06 AM
Braemar Hotels & Resorts Inc. (NYSE: BHR) and Ashford Inc. (NYSE American: AINC) also each received a letter stating that the SEC's investigation is concluded, and that the SEC enforcement staff ...
Tuesday, January 18, 2022 04:00 PM
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. Loading more data ...
BHR historical stock data
date open high low close volume
21/01/22 5.18 5.28 5.09 5.17 386,536
20/01/22 5.44 5.5098 5.26 5.26 360,243
19/01/22 5.62 5.65 5.34 5.45 416,036
18/01/22 5.60 5.73 5.55 5.62 637,789
14/01/22 5.54 5.64 5.45 5.63 500,512
13/01/22 5.365 5.59 5.365 5.52 877,947
12/01/22 5.45 5.515 5.30 5.35 772,373
11/01/22 5.21 5.42 5.15 5.35 577,406
10/01/22 5.36 5.36 5.135 5.18 336,507
07/01/22 5.26 5.4399 5.26 5.32 623,640
Quote Details
52wk Low:4.18
52wk High:7.45
Vol:386.54K
Avg Vol(3m):9.5M
1Y Chng:-4.79%
1M Chng:+7.48%
Add to Watch List