Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.