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 (%)
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%)
May 03, 2021 5.917 6.205 5.765 6.196 1,841,749 +0.31(+5.34%)
Apr 30, 2021 5.648 5.935 5.531 5.882 1,411,557 +0.20(+3.48%)
Apr 29, 2021 5.504 5.845 5.504 5.684 1,048,864 +0.24(+4.46%)
Apr 28, 2021 5.433 5.720 5.386 5.442 1,249,372 +0.05(+1.00%)
Apr 27, 2021 5.037 5.415 4.975 5.388 1,096,747 +0.41(+8.30%)
Apr 26, 2021 5.513 5.675 4.795 4.975 1,650,990 -0.35(-6.58%)
Apr 23, 2021 5.235 5.455 5.235 5.325 846,043 +0.10(+1.89%)
Apr 22, 2021 5.451 5.522 5.226 5.226 452,054 -0.16(-3.00%)
Apr 21, 2021 5.046 5.388 5.046 5.388 293,655 +0.24(+4.71%)
Apr 20, 2021 5.082 5.253 4.948 5.145 746,571 +0.00(+0.00%)
Apr 19, 2021 5.136 5.163 4.912 5.145 694,695 +0.01(+0.17%)
Apr 16, 2021 5.163 5.388 4.948 5.136 1,232,704 +0.00(+0.00%)
Apr 15, 2021 5.325 5.397 5.109 5.136 538,658 -0.21(-3.87%)
Apr 14, 2021 5.433 5.729 5.298 5.343 581,460 -0.13(-2.30%)
Apr 13, 2021 5.451 5.558 5.262 5.468 605,874 -0.05(-0.98%)
Apr 12, 2021 5.684 5.702 5.415 5.522 465,280 -0.16(-2.84%)
Apr 09, 2021 5.738 5.926 5.621 5.684 592,018 +0.13(+2.26%)
Apr 08, 2021 5.522 5.792 5.370 5.558 1,041,240 +0.03(+0.49%)
Apr 07, 2021 5.495 5.576 5.406 5.531 368,900 +0.04(+0.65%)
Apr 06, 2021 5.549 5.756 5.486 5.495 286,888 -0.05(-0.97%)
Apr 05, 2021 5.657 5.657 5.433 5.549 290,794 -0.04(-0.64%)
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.