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

Braemar Hotels & Resorts Inc (NY: BHR )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 28, 2023 3.411 3.708 3.402 3.523 484,342 +0.11(+3.26%)
Apr 27, 2023 3.300 3.411 3.253 3.411 377,882 +0.14(+4.25%)
Apr 26, 2023 3.356 3.421 3.263 3.272 319,039 -0.11(-3.29%)
Apr 25, 2023 3.486 3.499 3.374 3.384 341,114 -0.14(-3.95%)
Apr 24, 2023 3.532 3.550 3.481 3.523 171,051 +0.01(+0.26%)
Apr 21, 2023 3.504 3.523 3.448 3.513 226,233 +0.01(+0.26%)
Apr 20, 2023 3.578 3.606 3.467 3.504 226,160 -0.09(-2.58%)
Apr 19, 2023 3.597 3.625 3.560 3.597 268,583 -0.01(-0.26%)
Apr 18, 2023 3.587 3.652 3.518 3.606 220,897 +0.03(+0.78%)
Apr 17, 2023 3.495 3.587 3.467 3.578 297,055 +0.08(+2.39%)
Apr 14, 2023 3.569 3.652 3.448 3.495 367,092 -0.04(-1.05%)
Apr 13, 2023 3.523 3.578 3.458 3.532 493,027 +0.04(+1.06%)
Apr 12, 2023 3.578 3.620 3.495 3.495 441,213 -0.04(-1.05%)
Apr 11, 2023 3.541 3.560 3.439 3.532 291,129 -0.02(-0.52%)
Apr 10, 2023 3.560 3.634 3.513 3.550 263,460 -0.03(-0.78%)
Apr 06, 2023 3.550 3.662 3.532 3.578 191,764 +0.06(+1.85%)
Apr 05, 2023 3.532 3.555 3.472 3.513 280,955 -0.04(-1.04%)
Apr 04, 2023 3.634 3.643 3.490 3.550 273,087 -0.07(-2.05%)
Apr 03, 2023 3.587 3.713 3.587 3.625 389,589 +0.05(+1.30%)
Mar 31, 2023 3.504 3.597 3.495 3.578 485,505 +0.10(+2.93%)
Mar 30, 2023 3.513 3.560 3.356 3.476 401,705 -0.01(-0.27%)
Mar 29, 2023 3.412 3.495 3.389 3.486 327,623 +0.09(+2.70%)
Mar 28, 2023 3.440 3.453 3.344 3.394 626,222 -0.05(-1.59%)
Mar 27, 2023 3.614 3.632 3.449 3.449 494,966 -0.11(-3.08%)
Mar 24, 2023 3.476 3.572 3.348 3.559 533,506 +0.05(+1.30%)
Mar 23, 2023 3.531 3.618 3.444 3.513 517,218 -0.01(-0.26%)
Mar 22, 2023 3.733 3.742 3.522 3.522 592,733 -0.24(-6.33%)
Mar 21, 2023 3.778 3.833 3.714 3.760 373,025 +0.05(+1.48%)
Mar 20, 2023 3.714 3.760 3.673 3.705 506,584 -0.01(-0.25%)
Mar 17, 2023 3.797 3.815 3.659 3.714 1,565,229 -0.11(-2.87%)
Mar 16, 2023 3.824 3.952 3.778 3.824 406,693 -0.08(-2.11%)
Mar 15, 2023 3.897 3.925 3.751 3.906 933,730 -0.06(-1.61%)
Mar 14, 2023 4.108 4.126 3.943 3.970 435,132 +0.03(+0.70%)
Mar 13, 2023 3.906 3.975 3.842 3.943 468,306 -0.06(-1.60%)
Mar 10, 2023 4.190 4.190 3.993 4.007 452,863 -0.21(-4.99%)
Mar 09, 2023 4.355 4.355 4.190 4.217 697,891 -0.13(-2.95%)
Mar 08, 2023 4.263 4.355 4.217 4.345 284,101 +0.09(+2.15%)
Mar 07, 2023 4.272 4.336 4.245 4.254 258,454 -0.03(-0.64%)
Mar 06, 2023 4.345 4.364 4.265 4.281 380,858 -0.05(-1.06%)
Mar 03, 2023 4.263 4.377 4.236 4.327 321,440 +0.10(+2.38%)
Mar 02, 2023 4.199 4.236 4.129 4.227 244,744 -0.05(-1.28%)
Mar 01, 2023 4.208 4.313 4.121 4.281 381,440 +0.02(+0.43%)
Feb 28, 2023 4.483 4.515 4.263 4.263 746,484 -0.22(-4.90%)
Feb 27, 2023 4.528 4.556 4.409 4.483 422,978 -0.01(-0.20%)
Feb 24, 2023 4.574 4.574 4.455 4.492 229,550 -0.16(-3.54%)
Feb 23, 2023 4.455 4.684 4.419 4.656 432,725 +0.16(+3.46%)
Feb 22, 2023 4.464 4.542 4.409 4.501 504,146 +0.13(+2.93%)
Feb 21, 2023 4.355 4.419 4.300 4.373 368,422 +0.00(+0.00%)
Feb 17, 2023 4.528 4.528 4.364 4.373 445,246 -0.10(-2.25%)
Feb 16, 2023 4.474 4.547 4.382 4.474 460,266 -0.09(-2.00%)
Feb 15, 2023 4.556 4.583 4.510 4.565 279,483 -0.01(-0.20%)
Feb 14, 2023 4.547 4.629 4.515 4.574 659,010 -0.05(-1.19%)
Feb 13, 2023 4.464 4.675 4.391 4.629 577,518 +0.17(+3.90%)
Feb 10, 2023 4.592 4.602 4.400 4.455 496,116 -0.17(-3.75%)
Feb 09, 2023 4.730 4.775 4.602 4.629 330,610 -0.09(-1.94%)
Feb 08, 2023 4.986 4.986 4.675 4.721 452,428 -0.29(-5.84%)
Feb 07, 2023 4.794 5.041 4.775 5.013 687,989 +0.16(+3.40%)
Feb 06, 2023 4.931 4.977 4.771 4.849 693,412 -0.17(-3.46%)
Feb 03, 2023 4.894 5.123 4.894 5.022 559,501 +0.04(+0.73%)
Feb 02, 2023 4.913 5.036 4.867 4.986 1,136,045 +0.15(+3.02%)
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.