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: 4:10 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 (%)
Sep 29, 2023 2.716 2.716 2.592 2.649 296,874 -0.06(-2.12%)
Sep 28, 2023 2.611 2.774 2.611 2.707 311,010 +0.12(+4.81%)
Sep 27, 2023 2.545 2.620 2.545 2.582 391,659 +0.07(+2.61%)
Sep 26, 2023 2.479 2.535 2.348 2.517 521,681 +0.00(+0.00%)
Sep 25, 2023 2.545 2.526 2.488 2.517 349,721 -0.06(-2.19%)
Sep 22, 2023 2.563 2.587 2.549 2.573 500,396 +0.02(+0.74%)
Sep 21, 2023 2.545 2.582 2.526 2.554 388,478 -0.02(-0.73%)
Sep 20, 2023 2.610 2.620 2.545 2.573 408,389 -0.03(-1.08%)
Sep 19, 2023 2.545 2.620 2.498 2.601 275,134 +0.08(+2.97%)
Sep 18, 2023 2.704 2.704 2.526 2.526 281,681 -0.18(-6.60%)
Sep 15, 2023 2.648 2.779 2.629 2.704 577,975 +0.05(+1.77%)
Sep 14, 2023 2.620 2.761 2.554 2.657 307,212 +0.07(+2.54%)
Sep 13, 2023 2.723 2.737 2.582 2.592 327,755 -0.14(-5.15%)
Sep 12, 2023 2.639 2.732 2.628 2.732 225,012 +0.08(+3.19%)
Sep 11, 2023 2.488 2.657 2.488 2.648 395,690 +0.18(+7.22%)
Sep 08, 2023 2.545 2.554 2.441 2.470 500,233 -0.08(-2.95%)
Sep 07, 2023 2.610 2.610 2.535 2.545 785,868 -0.07(-2.52%)
Sep 06, 2023 2.592 2.629 2.573 2.610 278,826 +0.04(+1.46%)
Sep 05, 2023 2.554 2.582 2.531 2.573 275,519 -0.01(-0.36%)
Sep 01, 2023 2.582 2.629 2.498 2.582 645,826 +0.03(+1.10%)
Aug 31, 2023 2.582 2.653 2.554 2.554 1,079,353 -0.06(-2.16%)
Aug 30, 2023 2.695 2.695 2.585 2.610 369,790 -0.09(-3.47%)
Aug 29, 2023 2.629 2.714 2.571 2.704 366,248 +0.06(+2.13%)
Aug 28, 2023 2.366 2.676 2.357 2.648 835,578 +0.36(+15.57%)
Aug 25, 2023 2.272 2.352 2.244 2.291 577,643 +0.09(+4.27%)
Aug 24, 2023 2.254 2.282 2.197 2.197 247,386 -0.05(-2.09%)
Aug 23, 2023 2.178 2.254 2.160 2.244 498,124 +0.08(+3.91%)
Aug 22, 2023 2.160 2.178 2.085 2.160 591,798 +0.02(+0.88%)
Aug 21, 2023 2.282 2.291 2.122 2.141 723,042 -0.14(-6.17%)
Aug 18, 2023 2.338 2.404 2.272 2.282 587,421 -0.08(-3.19%)
Aug 17, 2023 2.432 2.479 2.338 2.357 1,270,829 -0.08(-3.09%)
Aug 16, 2023 2.479 2.601 2.432 2.432 737,720 -0.04(-1.52%)
Aug 15, 2023 2.582 2.582 2.460 2.470 980,216 -0.09(-3.66%)
Aug 14, 2023 2.629 2.732 2.545 2.563 1,005,731 -0.17(-6.19%)
Aug 11, 2023 2.742 2.798 2.714 2.732 709,664 -0.03(-1.02%)
Aug 10, 2023 2.742 2.826 2.742 2.761 1,000,883 +0.03(+1.03%)
Aug 09, 2023 2.920 2.920 2.601 2.732 2,256,389 -0.18(-6.13%)
Aug 08, 2023 3.042 3.042 2.902 2.911 598,993 -0.14(-4.62%)
Aug 07, 2023 3.071 3.164 3.033 3.052 491,206 -0.03(-0.91%)
Aug 04, 2023 3.089 3.174 3.061 3.080 358,292 -0.01(-0.30%)
Aug 03, 2023 3.127 3.164 3.052 3.089 385,749 -0.09(-2.95%)
Aug 02, 2023 3.474 3.484 3.080 3.183 921,946 -0.23(-6.61%)
Aug 01, 2023 3.418 3.441 3.343 3.409 267,607 -0.07(-1.89%)
Jul 31, 2023 3.399 3.479 3.399 3.474 159,002 +0.08(+2.21%)
Jul 28, 2023 3.333 3.446 3.333 3.399 174,099 +0.09(+2.84%)
Jul 27, 2023 3.362 3.399 3.305 3.305 167,786 -0.03(-0.85%)
Jul 26, 2023 3.343 3.399 3.319 3.333 361,203 -0.03(-0.84%)
Jul 25, 2023 3.390 3.409 3.343 3.362 382,982 -0.04(-1.10%)
Jul 24, 2023 3.343 3.474 3.343 3.399 350,540 -0.08(-2.16%)
Jul 21, 2023 3.531 3.531 3.465 3.474 220,270 -0.03(-0.80%)
Jul 20, 2023 3.549 3.587 3.446 3.502 386,078 -0.14(-3.87%)
Jul 19, 2023 3.662 3.728 3.625 3.643 227,073 -0.02(-0.51%)
Jul 18, 2023 3.625 3.700 3.596 3.662 178,411 +0.03(+0.78%)
Jul 17, 2023 3.587 3.643 3.568 3.634 398,173 +0.06(+1.57%)
Jul 14, 2023 3.662 3.672 3.535 3.578 411,383 -0.10(-2.81%)
Jul 13, 2023 3.700 3.718 3.643 3.681 224,348 -0.01(-0.25%)
Jul 12, 2023 3.803 3.836 3.690 3.690 190,318 -0.05(-1.26%)
Jul 11, 2023 3.718 3.747 3.695 3.737 154,510 +0.03(+0.76%)
Jul 10, 2023 3.709 3.775 3.653 3.709 342,282 -0.01(-0.25%)
Jul 07, 2023 3.521 3.742 3.521 3.718 826,081 +0.23(+6.45%)
Jul 06, 2023 3.606 3.606 3.427 3.493 594,415 -0.12(-3.38%)
Jul 05, 2023 3.812 3.812 3.615 3.615 351,153 -0.22(-5.64%)
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.