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: 4:10 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 (%)
Dec 29, 2023 2.486 2.515 2.408 2.438 348,010 -0.07(-2.72%)
Dec 28, 2023 2.486 2.515 2.477 2.506 124,824 +0.00(+0.00%)
Dec 27, 2023 2.525 2.544 2.477 2.506 233,416 -0.05(-1.87%)
Dec 26, 2023 2.534 2.573 2.501 2.554 195,200 +0.01(+0.38%)
Dec 22, 2023 2.458 2.554 2.410 2.544 373,812 +0.12(+5.14%)
Dec 21, 2023 2.391 2.458 2.362 2.420 331,566 +0.07(+2.85%)
Dec 20, 2023 2.238 2.439 2.238 2.353 428,820 +0.11(+4.68%)
Dec 19, 2023 2.228 2.343 2.219 2.248 417,468 -0.05(-2.08%)
Dec 18, 2023 2.324 2.324 2.200 2.295 235,190 +0.01(+0.42%)
Dec 15, 2023 2.420 2.420 2.224 2.286 572,082 -0.10(-4.02%)
Dec 14, 2023 2.467 2.496 2.343 2.381 512,804 -0.01(-0.40%)
Dec 13, 2023 2.200 2.401 2.147 2.391 564,246 +0.18(+8.22%)
Dec 12, 2023 2.152 2.219 2.123 2.209 146,455 +0.06(+2.67%)
Dec 11, 2023 2.171 2.191 2.143 2.152 133,873 -0.04(-1.75%)
Dec 08, 2023 2.152 2.209 2.152 2.190 116,058 +0.03(+1.33%)
Dec 07, 2023 2.114 2.171 2.056 2.161 118,840 +0.01(+0.44%)
Dec 06, 2023 2.142 2.195 2.123 2.152 136,630 +0.04(+1.81%)
Dec 05, 2023 2.238 2.246 2.104 2.114 168,533 -0.12(-5.56%)
Dec 04, 2023 2.228 2.314 2.171 2.238 316,412 +0.00(+0.00%)
Dec 01, 2023 2.008 2.238 1.961 2.238 959,029 +0.23(+11.43%)
Nov 30, 2023 2.056 2.104 1.980 2.008 338,878 -0.07(-3.23%)
Nov 29, 2023 2.028 2.099 2.018 2.075 175,464 +0.08(+3.83%)
Nov 28, 2023 2.008 2.018 1.980 1.999 281,177 -0.02(-0.95%)
Nov 27, 2023 1.980 2.075 1.980 2.018 423,295 -0.03(-1.40%)
Nov 24, 2023 2.037 2.066 2.018 2.047 91,982 +0.02(+0.94%)
Nov 22, 2023 2.085 2.085 1.980 2.028 240,041 +0.00(+0.00%)
Nov 21, 2023 2.095 2.161 2.028 2.028 256,410 -0.11(-5.36%)
Nov 20, 2023 2.171 2.200 2.090 2.142 283,253 -0.06(-2.61%)
Nov 17, 2023 2.171 2.200 2.104 2.200 486,903 +0.05(+2.22%)
Nov 16, 2023 2.181 2.218 2.142 2.152 400,808 -0.05(-2.17%)
Nov 15, 2023 2.181 2.353 2.181 2.200 388,036 +0.09(+4.07%)
Nov 14, 2023 1.961 2.147 1.961 2.114 629,357 +0.24(+12.76%)
Nov 13, 2023 1.970 1.970 1.827 1.875 1,042,831 -0.11(-5.77%)
Nov 10, 2023 1.989 2.037 1.932 1.989 589,039 +0.01(+0.48%)
Nov 09, 2023 2.439 2.506 1.922 1.980 1,176,938 -0.58(-22.76%)
Nov 08, 2023 2.496 2.582 2.448 2.563 276,715 +0.08(+3.08%)
Nov 07, 2023 2.563 2.563 2.477 2.487 157,669 -0.08(-2.99%)
Nov 06, 2023 2.649 2.697 2.554 2.563 147,547 -0.11(-3.94%)
Nov 03, 2023 2.592 2.716 2.591 2.668 281,977 +0.15(+6.08%)
Nov 02, 2023 2.496 2.563 2.439 2.515 341,751 +0.10(+3.95%)
Nov 01, 2023 2.640 2.640 2.401 2.420 509,110 -0.09(-3.44%)
Oct 31, 2023 2.678 2.678 2.487 2.506 256,304 -0.08(-2.96%)
Oct 30, 2023 2.496 2.582 2.487 2.582 441,554 +0.14(+5.88%)
Oct 27, 2023 2.592 2.592 2.343 2.439 586,464 -0.17(-6.59%)
Oct 26, 2023 2.640 2.716 2.601 2.611 291,060 +0.00(+0.00%)
Oct 25, 2023 2.563 2.649 2.563 2.611 163,120 +0.02(+0.74%)
Oct 24, 2023 2.611 2.640 2.563 2.592 120,091 +0.01(+0.37%)
Oct 23, 2023 2.592 2.649 2.544 2.582 194,082 -0.02(-0.74%)
Oct 20, 2023 2.668 2.668 2.601 2.601 249,055 -0.05(-1.81%)
Oct 19, 2023 2.640 2.678 2.630 2.649 213,355 -0.01(-0.36%)
Oct 18, 2023 2.678 2.697 2.610 2.659 256,697 -0.04(-1.42%)
Oct 17, 2023 2.687 2.793 2.687 2.697 221,200 +0.00(+0.00%)
Oct 16, 2023 2.621 2.812 2.602 2.697 285,132 +0.07(+2.55%)
Oct 13, 2023 2.687 2.687 2.621 2.630 136,925 -0.03(-1.08%)
Oct 12, 2023 2.659 2.659 2.582 2.659 144,009 -0.01(-0.36%)
Oct 11, 2023 2.735 2.764 2.649 2.668 127,642 -0.05(-1.76%)
Oct 10, 2023 2.582 2.726 2.582 2.716 291,600 +0.13(+5.19%)
Oct 09, 2023 2.534 2.601 2.506 2.582 205,939 +0.03(+1.12%)
Oct 06, 2023 2.563 2.601 2.525 2.554 292,721 -0.04(-1.48%)
Oct 05, 2023 2.582 2.646 2.573 2.592 221,971 +0.00(+0.00%)
Oct 04, 2023 2.611 2.625 2.554 2.592 163,688 -0.01(-0.37%)
Oct 03, 2023 2.630 2.649 2.573 2.601 608,489 -0.04(-1.45%)
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.