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

Braemar Hotels & Resorts Inc (NY: BHR )

2.550 +0.110 (+4.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 2.490 2.610 2.425 2.550 1,280,436 +0.11(+4.51%)
Jun 27, 2024 2.469 2.518 2.391 2.440 308,333 -0.02(-0.80%)
Jun 26, 2024 2.509 2.538 2.450 2.460 266,458 -0.07(-2.71%)
Jun 25, 2024 2.587 2.616 2.523 2.528 288,787 -0.11(-4.09%)
Jun 24, 2024 2.734 2.744 2.577 2.636 356,466 -0.05(-1.82%)
Jun 21, 2024 2.734 2.817 2.675 2.685 373,841 -0.03(-1.08%)
Jun 20, 2024 2.675 2.744 2.665 2.714 169,989 +0.03(+1.09%)
Jun 18, 2024 2.685 2.763 2.675 2.685 183,899 +0.01(+0.37%)
Jun 17, 2024 2.842 2.842 2.665 2.675 210,978 -0.20(-6.83%)
Jun 14, 2024 2.881 2.930 2.856 2.871 96,594 -0.07(-2.33%)
Jun 13, 2024 3.008 3.038 2.905 2.940 141,502 -0.08(-2.60%)
Jun 12, 2024 2.979 3.067 2.959 3.018 256,843 +0.09(+3.01%)
Jun 11, 2024 2.852 2.969 2.812 2.930 241,711 +0.08(+2.75%)
Jun 10, 2024 2.763 2.881 2.763 2.852 136,104 +0.07(+2.46%)
Jun 07, 2024 2.852 2.891 2.783 2.783 135,511 -0.12(-4.05%)
Jun 06, 2024 2.744 2.901 2.724 2.901 224,076 +0.08(+2.78%)
Jun 05, 2024 2.754 2.832 2.714 2.822 136,685 +0.07(+2.49%)
Jun 04, 2024 2.607 2.812 2.607 2.754 170,550 +0.13(+4.85%)
Jun 03, 2024 2.773 2.783 2.626 2.626 746,745 -0.11(-3.94%)
May 31, 2024 2.675 2.754 2.675 2.734 136,262 +0.08(+2.95%)
May 30, 2024 2.656 2.705 2.636 2.656 88,107 +0.04(+1.50%)
May 29, 2024 2.626 2.675 2.587 2.616 211,994 -0.08(-2.91%)
May 28, 2024 2.754 2.754 2.656 2.695 172,664 -0.03(-1.08%)
May 24, 2024 2.714 2.744 2.685 2.724 118,350 +0.03(+1.09%)
May 23, 2024 2.685 2.763 2.646 2.695 232,816 +0.01(+0.36%)
May 22, 2024 2.626 2.734 2.607 2.685 167,092 +0.07(+2.62%)
May 21, 2024 2.744 2.744 2.607 2.616 202,023 -0.13(-4.64%)
May 20, 2024 2.842 2.900 2.739 2.744 168,560 -0.09(-3.11%)
May 17, 2024 2.763 2.842 2.763 2.832 320,103 +0.03(+1.05%)
May 16, 2024 2.812 2.812 2.749 2.803 177,127 +0.04(+1.42%)
May 15, 2024 2.881 2.930 2.763 2.763 202,790 -0.11(-3.75%)
May 14, 2024 2.812 2.871 2.763 2.871 299,828 +0.11(+3.90%)
May 13, 2024 2.842 2.861 2.709 2.763 189,212 -0.05(-1.74%)
May 10, 2024 2.675 2.812 2.626 2.812 258,040 +0.16(+5.90%)
May 09, 2024 2.626 2.690 2.616 2.656 165,965 +0.12(+4.63%)
May 08, 2024 2.616 2.739 2.352 2.538 388,529 -0.09(-3.36%)
May 07, 2024 2.695 2.861 2.560 2.626 528,406 +0.09(+3.47%)
May 06, 2024 2.518 2.597 2.518 2.538 136,876 -0.03(-1.15%)
May 03, 2024 2.607 2.607 2.499 2.567 132,421 +0.04(+1.55%)
May 02, 2024 2.656 2.670 2.528 2.528 247,014 -0.11(-4.09%)
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.