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 29, 2022 4.741 4.746 4.579 4.678 747,725 -0.03(-0.57%)
Jul 28, 2022 4.660 4.741 4.579 4.705 1,801,927 +0.04(+0.77%)
Jul 27, 2022 4.678 4.723 4.547 4.669 520,217 +0.06(+1.37%)
Jul 26, 2022 4.705 4.705 4.597 4.606 204,549 -0.12(-2.48%)
Jul 25, 2022 4.642 4.723 4.552 4.723 359,742 +0.11(+2.34%)
Jul 22, 2022 4.777 4.795 4.529 4.615 564,603 -0.14(-2.85%)
Jul 21, 2022 4.750 4.777 4.592 4.750 569,255 -0.08(-1.68%)
Jul 20, 2022 4.705 4.840 4.633 4.831 494,026 +0.16(+3.47%)
Jul 19, 2022 4.489 4.723 4.489 4.669 586,297 +0.26(+5.93%)
Jul 18, 2022 4.317 4.525 4.290 4.408 676,583 +0.18(+4.26%)
Jul 15, 2022 4.254 4.272 4.124 4.227 529,986 +0.08(+1.96%)
Jul 14, 2022 4.119 4.182 4.083 4.146 297,138 -0.08(-1.92%)
Jul 13, 2022 4.128 4.236 4.092 4.227 289,112 +0.03(+0.64%)
Jul 12, 2022 4.038 4.227 4.029 4.200 400,440 +0.16(+4.02%)
Jul 11, 2022 3.984 4.038 3.894 4.038 240,333 +0.00(+0.00%)
Jul 08, 2022 3.957 4.070 3.939 4.038 329,984 +0.11(+2.75%)
Jul 07, 2022 3.822 4.020 3.822 3.930 454,876 +0.16(+4.31%)
Jul 06, 2022 3.876 3.966 3.686 3.768 944,991 -0.14(-3.69%)
Jul 05, 2022 3.768 3.921 3.659 3.912 435,953 +0.04(+0.93%)
Jul 01, 2022 3.822 3.880 3.727 3.876 677,982 +0.01(+0.23%)
Jun 30, 2022 3.813 3.916 3.741 3.867 428,847 -0.03(-0.69%)
Jun 29, 2022 4.047 4.047 3.813 3.894 601,511 -0.19(-4.64%)
Jun 28, 2022 4.263 4.420 4.074 4.083 597,727 -0.14(-3.40%)
Jun 27, 2022 4.191 4.321 4.155 4.227 612,192 +0.06(+1.51%)
Jun 24, 2022 4.011 4.348 3.930 4.164 2,949,373 +0.21(+5.23%)
Jun 23, 2022 4.173 4.173 3.935 3.957 967,210 -0.19(-4.56%)
Jun 22, 2022 4.191 4.375 4.137 4.146 1,037,930 -0.11(-2.54%)
Jun 21, 2022 4.479 4.536 4.236 4.254 713,272 -0.15(-3.47%)
Jun 17, 2022 4.560 4.560 4.299 4.407 1,084,179 -0.09(-2.00%)
Jun 16, 2022 4.839 4.883 4.452 4.497 846,844 -0.49(-9.91%)
Jun 15, 2022 4.650 5.140 4.587 4.991 1,892,443 +0.39(+8.40%)
Jun 14, 2022 4.614 4.695 4.429 4.605 716,202 +0.01(+0.20%)
Jun 13, 2022 5.153 5.297 4.573 4.596 1,282,885 -0.76(-14.26%)
Jun 10, 2022 5.432 5.603 5.315 5.360 1,090,297 -0.30(-5.25%)
Jun 09, 2022 5.891 5.918 5.639 5.657 733,057 -0.29(-4.84%)
Jun 08, 2022 5.891 5.963 5.751 5.945 681,512 +0.02(+0.30%)
Jun 07, 2022 5.657 5.967 5.648 5.927 873,494 +0.23(+4.11%)
Jun 06, 2022 5.513 5.702 5.450 5.693 775,505 +0.27(+4.98%)
Jun 03, 2022 5.414 5.468 5.342 5.423 592,539 -0.01(-0.17%)
Jun 02, 2022 5.369 5.459 5.306 5.432 644,924 +0.07(+1.34%)
Jun 01, 2022 5.306 5.432 5.135 5.360 1,135,547 +0.14(+2.76%)
May 31, 2022 5.198 5.233 5.072 5.216 426,488 -0.02(-0.34%)
May 27, 2022 5.063 5.270 5.045 5.234 537,113 +0.24(+4.86%)
May 26, 2022 4.839 5.027 4.839 4.991 591,406 +0.21(+4.32%)
May 25, 2022 4.614 4.834 4.614 4.785 584,518 +0.15(+3.30%)
May 24, 2022 4.731 4.731 4.488 4.632 623,841 -0.11(-2.28%)
May 23, 2022 4.830 4.830 4.658 4.740 1,116,932 -0.04(-0.75%)
May 20, 2022 5.126 5.126 4.659 4.776 1,314,792 -0.24(-4.84%)
May 19, 2022 5.117 5.221 5.000 5.018 627,284 -0.09(-1.76%)
May 18, 2022 5.180 5.405 5.081 5.108 689,646 -0.08(-1.56%)
May 17, 2022 5.135 5.239 5.054 5.189 989,135 +0.21(+4.15%)
May 16, 2022 4.991 5.144 4.960 4.982 672,546 +0.04(+0.91%)
May 13, 2022 4.928 5.072 4.883 4.937 776,823 +0.04(+0.92%)
May 12, 2022 5.099 5.108 4.821 4.893 890,374 -0.17(-3.37%)
May 11, 2022 5.207 5.234 5.009 5.063 568,042 -0.13(-2.43%)
May 10, 2022 5.135 5.288 4.987 5.189 1,554,546 +0.17(+3.41%)
May 09, 2022 5.261 5.306 5.000 5.018 1,279,767 -0.33(-6.22%)
May 06, 2022 5.324 5.432 5.203 5.351 573,446 -0.06(-1.16%)
May 05, 2022 5.558 5.621 5.306 5.414 700,018 -0.15(-2.75%)
May 04, 2022 5.396 5.567 5.284 5.567 540,716 +0.19(+3.51%)
May 03, 2022 5.306 5.396 5.252 5.378 713,931 +0.13(+2.57%)
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.