Skip to main content

Braemar Hotels & Resorts Inc (NY: BHR )

2.000 -0.010 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.803 3.906 3.761 3.775 304,975 +0.01(+0.25%)
Jun 29, 2023 3.634 3.784 3.634 3.765 209,706 +0.14(+3.89%)
Jun 28, 2023 3.680 3.680 3.597 3.625 298,958 -0.07(-2.01%)
Jun 27, 2023 3.643 3.736 3.574 3.699 327,319 +0.06(+1.79%)
Jun 26, 2023 3.597 3.727 3.597 3.634 253,454 +0.02(+0.51%)
Jun 23, 2023 3.550 3.629 3.523 3.615 964,053 +0.01(+0.26%)
Jun 22, 2023 3.606 3.615 3.550 3.606 243,765 -0.02(-0.51%)
Jun 21, 2023 3.578 3.657 3.550 3.625 170,747 +0.03(+0.77%)
Jun 20, 2023 3.634 3.671 3.560 3.597 302,784 -0.04(-1.02%)
Jun 16, 2023 3.782 3.782 3.606 3.634 462,043 -0.10(-2.73%)
Jun 15, 2023 3.736 3.736 3.680 3.736 301,188 -0.03(-0.74%)
Jun 14, 2023 3.893 3.949 3.754 3.764 243,110 -0.11(-2.87%)
Jun 13, 2023 3.930 3.981 3.875 3.875 238,151 -0.05(-1.18%)
Jun 12, 2023 3.875 3.954 3.847 3.921 443,710 +0.05(+1.20%)
Jun 09, 2023 3.912 3.940 3.866 3.875 153,731 -0.04(-0.95%)
Jun 08, 2023 4.014 4.014 3.883 3.912 226,201 -0.07(-1.86%)
Jun 07, 2023 3.884 4.051 3.829 3.986 342,694 +0.14(+3.61%)
Jun 06, 2023 3.773 3.968 3.754 3.847 320,032 +0.06(+1.72%)
Jun 05, 2023 3.921 3.939 3.759 3.782 254,339 -0.13(-3.32%)
Jun 02, 2023 3.810 3.958 3.791 3.912 478,280 +0.17(+4.46%)
Jun 01, 2023 3.782 3.833 3.745 3.745 167,163 -0.05(-1.22%)
May 31, 2023 3.717 3.801 3.671 3.791 169,203 +0.06(+1.74%)
May 30, 2023 3.662 3.736 3.657 3.727 213,635 +0.08(+2.29%)
May 26, 2023 3.587 3.662 3.560 3.643 193,526 +0.02(+0.51%)
May 25, 2023 3.754 3.754 3.597 3.625 211,433 -0.08(-2.25%)
May 24, 2023 3.745 3.754 3.689 3.708 175,759 -0.05(-1.23%)
May 23, 2023 3.754 3.819 3.717 3.754 231,880 +0.00(+0.00%)
May 22, 2023 3.791 3.805 3.740 3.754 318,908 -0.03(-0.74%)
May 19, 2023 3.838 3.866 3.754 3.782 234,758 +0.00(+0.00%)
May 18, 2023 3.727 3.815 3.699 3.782 204,786 +0.05(+1.24%)
May 17, 2023 3.606 3.754 3.587 3.736 241,688 +0.15(+4.13%)
May 16, 2023 3.615 3.689 3.569 3.587 215,580 -0.04(-1.02%)
May 15, 2023 3.699 3.717 3.615 3.625 413,432 -0.08(-2.25%)
May 12, 2023 3.801 3.847 3.652 3.708 317,353 -0.06(-1.48%)
May 11, 2023 3.727 3.801 3.708 3.764 202,822 -0.01(-0.25%)
May 10, 2023 3.773 3.810 3.615 3.773 409,769 +0.05(+1.24%)
May 09, 2023 3.680 3.736 3.587 3.727 374,788 +0.06(+1.77%)
May 08, 2023 3.662 3.731 3.648 3.662 305,615 -0.02(-0.50%)
May 05, 2023 3.727 3.801 3.615 3.680 293,753 +0.02(+0.51%)
May 04, 2023 3.606 3.680 3.504 3.662 366,338 +0.04(+1.02%)
May 03, 2023 3.504 3.801 3.504 3.625 614,067 +0.14(+3.99%)
May 02, 2023 3.606 3.606 3.444 3.486 280,162 -0.13(-3.59%)
May 01, 2023 3.550 3.625 3.546 3.615 378,590 +0.09(+2.63%)
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%)
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.