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

Braemar Hotels & Resorts Inc (NY: BHR )

2.790 +0.160 (+6.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 4.660 4.804 4.517 4.580 653,206 -0.13(-2.67%)
Jul 29, 2021 4.732 4.853 4.696 4.705 596,098 +0.01(+0.19%)
Jul 28, 2021 4.705 4.750 4.602 4.696 1,018,554 +0.03(+0.58%)
Jul 27, 2021 4.741 4.840 4.624 4.669 395,850 -0.12(-2.44%)
Jul 26, 2021 4.714 4.871 4.660 4.786 722,110 +0.09(+1.91%)
Jul 23, 2021 4.804 4.804 4.624 4.696 672,853 -0.04(-0.95%)
Jul 22, 2021 4.957 4.957 4.714 4.741 537,360 -0.25(-5.04%)
Jul 21, 2021 4.804 5.055 4.768 4.993 699,048 +0.19(+3.93%)
Jul 20, 2021 4.642 4.939 4.562 4.804 1,372,485 +0.20(+4.29%)
Jul 19, 2021 4.660 4.732 4.490 4.606 1,701,521 -0.25(-5.18%)
Jul 16, 2021 5.145 5.190 4.840 4.858 1,045,638 -0.22(-4.42%)
Jul 15, 2021 5.037 5.154 4.957 5.082 691,656 -0.03(-0.53%)
Jul 14, 2021 4.993 5.370 4.975 5.109 1,809,474 +0.30(+6.16%)
Jul 13, 2021 5.163 5.163 4.705 4.813 2,406,645 -0.40(-7.59%)
Jul 12, 2021 5.163 5.289 5.127 5.208 498,318 -0.02(-0.34%)
Jul 09, 2021 5.118 5.248 5.097 5.226 643,350 +0.15(+3.01%)
Jul 08, 2021 5.154 5.240 4.957 5.073 1,213,547 -0.13(-2.59%)
Jul 07, 2021 5.477 5.495 5.042 5.208 2,166,626 -0.22(-4.13%)
Jul 06, 2021 5.540 5.657 5.289 5.433 3,375,052 -0.05(-0.98%)
Jul 02, 2021 5.621 5.630 5.433 5.486 590,731 -0.12(-2.08%)
Jul 01, 2021 5.567 5.621 5.424 5.603 1,199,780 +0.03(+0.48%)
Jun 30, 2021 5.415 5.612 5.406 5.576 841,716 +0.13(+2.48%)
Jun 29, 2021 5.415 5.513 5.343 5.442 2,031,892 +0.03(+0.50%)
Jun 28, 2021 5.370 5.424 5.181 5.415 1,857,807 +0.10(+1.86%)
Jun 25, 2021 5.486 5.639 5.316 5.316 10,208,101 -0.13(-2.47%)
Jun 24, 2021 5.513 5.531 5.433 5.451 1,270,543 -0.02(-0.33%)
Jun 23, 2021 5.477 5.567 5.468 5.468 1,330,545 +0.01(+0.16%)
Jun 22, 2021 5.415 5.477 5.325 5.460 1,257,397 +0.04(+0.66%)
Jun 21, 2021 5.468 5.486 5.397 5.424 1,616,605 -0.01(-0.17%)
Jun 18, 2021 5.406 5.513 5.343 5.433 2,063,897 -0.04(-0.66%)
Jun 17, 2021 5.720 5.846 5.410 5.468 2,277,049 -0.27(-4.69%)
Jun 16, 2021 5.810 5.917 5.720 5.738 1,269,188 -0.06(-1.08%)
Jun 15, 2021 5.828 5.864 5.639 5.801 1,042,374 +0.04(+0.62%)
Jun 14, 2021 5.917 6.043 5.756 5.765 1,492,593 -0.14(-2.43%)
Jun 11, 2021 5.783 5.908 5.747 5.908 850,531 +0.11(+1.86%)
Jun 10, 2021 5.819 5.917 5.666 5.801 856,834 +0.04(+0.62%)
Jun 09, 2021 5.837 5.953 5.711 5.765 1,411,522 +0.02(+0.31%)
Jun 08, 2021 5.585 5.783 5.522 5.747 1,684,524 +0.23(+4.23%)
Jun 07, 2021 5.486 5.581 5.397 5.513 2,712,649 +0.09(+1.66%)
Jun 04, 2021 5.415 5.477 5.361 5.424 742,380 +0.01(+0.17%)
Jun 03, 2021 5.486 5.567 5.361 5.415 1,045,131 -0.13(-2.27%)
Jun 02, 2021 5.531 5.603 5.415 5.540 1,496,854 +0.09(+1.65%)
Jun 01, 2021 5.558 5.702 5.428 5.451 1,785,676 -0.07(-1.30%)
May 28, 2021 5.468 5.594 5.379 5.522 935,712 +0.12(+2.16%)
May 27, 2021 5.262 5.460 5.253 5.406 1,060,459 +0.13(+2.56%)
May 26, 2021 5.091 5.343 5.091 5.271 1,098,979 +0.14(+2.80%)
May 25, 2021 5.262 5.370 5.118 5.127 690,235 -0.13(-2.39%)
May 24, 2021 5.406 5.437 5.244 5.253 1,403,485 -0.12(-2.17%)
May 21, 2021 5.415 5.455 5.334 5.370 783,945 +0.01(+0.17%)
May 20, 2021 5.433 5.451 5.289 5.361 973,075 -0.06(-1.16%)
May 19, 2021 5.271 5.433 5.118 5.424 1,071,486 +0.04(+0.83%)
May 18, 2021 5.199 5.540 5.145 5.379 1,593,286 +0.16(+3.10%)
May 17, 2021 4.984 5.289 4.984 5.217 916,906 +0.21(+4.12%)
May 14, 2021 4.723 5.397 4.714 5.011 2,727,781 +0.46(+10.06%)
May 13, 2021 5.011 5.567 4.490 4.553 4,278,389 -1.50(-24.78%)
May 12, 2021 6.331 6.357 6.061 6.052 508,594 -0.24(-3.85%)
May 11, 2021 6.187 6.348 5.971 6.295 791,722 +0.03(+0.43%)
May 10, 2021 6.115 6.375 6.034 6.268 1,345,934 +0.18(+2.95%)
May 07, 2021 6.214 6.286 6.061 6.088 1,397,608 -0.15(-2.45%)
May 06, 2021 6.357 6.501 5.980 6.241 1,804,910 -0.24(-3.74%)
May 05, 2021 6.250 6.510 6.088 6.483 1,929,657 +0.27(+4.34%)
May 04, 2021 6.187 6.223 5.882 6.214 2,013,932 +0.02(+0.29%)
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.