Skip to main content

Braemar Hotels & Resorts Inc (NY: BHR )

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.695 2.724 2.646 2.675 183,762 -0.05(-1.80%)
Apr 29, 2024 2.744 2.773 2.670 2.724 309,711 -0.01(-0.36%)
Apr 26, 2024 2.607 2.754 2.577 2.734 287,700 +0.16(+6.08%)
Apr 25, 2024 2.616 2.656 2.548 2.577 161,981 -0.12(-4.36%)
Apr 24, 2024 2.714 2.734 2.489 2.695 405,898 -0.04(-1.43%)
Apr 23, 2024 2.430 2.827 2.362 2.734 910,020 +0.31(+12.96%)
Apr 22, 2024 2.234 2.440 2.213 2.420 413,555 +0.17(+7.39%)
Apr 19, 2024 2.146 2.264 2.146 2.254 316,866 +0.10(+4.55%)
Apr 18, 2024 2.362 2.362 2.156 2.156 450,870 -0.24(-9.84%)
Apr 17, 2024 2.479 2.528 2.367 2.391 422,437 -0.08(-3.17%)
Apr 16, 2024 2.391 2.499 2.352 2.469 234,336 +0.07(+2.86%)
Apr 15, 2024 2.460 2.460 2.352 2.401 405,219 +0.00(+0.00%)
Apr 12, 2024 2.469 2.518 2.313 2.401 293,862 -0.09(-3.54%)
Apr 11, 2024 2.362 2.499 2.322 2.489 554,881 +0.14(+5.83%)
Apr 10, 2024 2.244 2.420 2.205 2.352 753,376 +0.03(+1.27%)
Apr 09, 2024 1.999 2.322 1.999 2.322 843,303 +0.26(+12.86%)
Apr 08, 2024 1.979 2.087 1.979 2.058 290,117 +0.09(+4.48%)
Apr 05, 2024 1.999 2.019 1.955 1.970 299,484 +0.02(+1.01%)
Apr 04, 2024 1.960 2.019 1.935 1.950 442,358 +0.01(+0.51%)
Apr 03, 2024 1.911 1.960 1.901 1.940 203,603 +0.02(+1.02%)
Apr 02, 2024 1.960 1.960 1.872 1.921 300,300 -0.06(-2.97%)
Apr 01, 2024 1.950 2.009 1.950 1.979 228,055 +0.02(+1.00%)
Mar 28, 2024 1.960 1.960 1.960 1.960 378,046 -0.01(-0.50%)
Mar 27, 2024 1.911 1.979 1.911 1.970 338,948 +0.06(+3.08%)
Mar 26, 2024 1.901 1.959 1.873 1.911 1,238,158 +0.05(+2.56%)
Mar 25, 2024 1.882 1.940 1.863 1.863 334,157 +0.02(+1.04%)
Mar 22, 2024 1.911 1.911 1.830 1.844 248,489 -0.06(-3.02%)
Mar 21, 2024 1.873 1.911 1.854 1.901 462,213 +0.07(+3.65%)
Mar 20, 2024 1.758 1.854 1.748 1.834 250,813 +0.07(+3.78%)
Mar 19, 2024 1.768 1.796 1.739 1.768 262,179 -0.01(-0.54%)
Mar 18, 2024 1.806 1.806 1.710 1.777 408,268 +0.01(+0.54%)
Mar 15, 2024 1.815 1.854 1.729 1.768 976,164 -0.08(-4.14%)
Mar 14, 2024 1.920 1.925 1.787 1.844 639,741 -0.08(-3.98%)
Mar 13, 2024 1.911 1.968 1.892 1.920 276,256 +0.03(+1.52%)
Mar 12, 2024 1.959 1.963 1.892 1.892 378,187 -0.05(-2.46%)
Mar 11, 2024 1.959 1.987 1.930 1.940 201,941 -0.01(-0.49%)
Mar 08, 2024 1.997 2.033 1.940 1.949 189,614 +0.00(+0.00%)
Mar 07, 2024 1.997 2.045 1.911 1.949 367,400 -0.03(-1.45%)
Mar 06, 2024 1.968 2.088 1.968 1.978 310,825 +0.04(+1.97%)
Mar 05, 2024 1.987 2.015 1.920 1.940 404,417 -0.06(-2.87%)
Mar 04, 2024 2.054 2.067 1.987 1.997 266,735 -0.05(-2.34%)
Mar 01, 2024 2.159 2.178 2.025 2.045 321,586 -0.13(-6.14%)
Feb 29, 2024 2.207 2.245 2.164 2.178 228,912 +0.05(+2.24%)
Feb 28, 2024 2.150 2.197 2.123 2.131 160,408 -0.04(-1.76%)
Feb 27, 2024 2.207 2.231 2.159 2.169 177,351 -0.02(-0.87%)
Feb 26, 2024 2.236 2.279 2.188 2.188 148,052 -0.09(-3.78%)
Feb 23, 2024 2.197 2.274 2.178 2.274 172,562 +0.06(+2.59%)
Feb 22, 2024 2.217 2.226 2.188 2.217 168,620 -0.03(-1.28%)
Feb 21, 2024 2.150 2.245 2.131 2.245 144,005 +0.11(+4.91%)
Feb 20, 2024 2.226 2.245 2.131 2.140 457,312 -0.16(-7.05%)
Feb 16, 2024 2.303 2.374 2.274 2.303 215,539 -0.04(-1.63%)
Feb 15, 2024 2.083 2.350 2.083 2.341 374,611 +0.27(+12.90%)
Feb 14, 2024 2.054 2.092 1.978 2.073 302,867 +0.06(+2.84%)
Feb 13, 2024 2.045 2.054 1.978 2.016 367,026 -0.12(-5.80%)
Feb 12, 2024 2.083 2.178 2.083 2.140 228,531 +0.06(+2.75%)
Feb 09, 2024 2.054 2.111 2.054 2.083 183,391 +0.03(+1.40%)
Feb 08, 2024 2.045 2.083 2.035 2.054 154,163 +0.00(+0.00%)
Feb 07, 2024 2.169 2.169 2.054 2.054 172,968 -0.10(-4.44%)
Feb 06, 2024 2.092 2.188 2.092 2.150 145,932 +0.04(+1.81%)
Feb 05, 2024 2.150 2.159 2.102 2.111 185,330 -0.08(-3.49%)
Feb 02, 2024 2.188 2.245 2.159 2.188 174,255 -0.06(-2.55%)
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.