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 (%)
Mar 31, 2021 5.540 5.621 5.352 5.451 399,202 -0.12(-2.10%)
Mar 30, 2021 5.612 5.810 5.388 5.567 430,728 -0.04(-0.80%)
Mar 29, 2021 5.738 5.841 5.612 5.612 302,929 -0.14(-2.50%)
Mar 26, 2021 5.603 5.891 5.468 5.756 420,070 +0.21(+3.72%)
Mar 25, 2021 5.208 5.711 5.091 5.549 618,834 +0.25(+4.75%)
Mar 24, 2021 5.801 6.052 5.271 5.298 1,668,281 -0.50(-8.67%)
Mar 23, 2021 5.729 5.922 5.720 5.801 1,026,716 -0.04(-0.62%)
Mar 22, 2021 6.052 6.133 5.792 5.837 820,136 -0.22(-3.56%)
Mar 19, 2021 6.016 6.142 5.837 6.052 637,233 +0.02(+0.30%)
Mar 18, 2021 6.259 6.331 6.025 6.034 436,687 -0.24(-3.86%)
Mar 17, 2021 6.142 6.357 5.935 6.277 481,016 +0.09(+1.45%)
Mar 16, 2021 6.277 6.411 6.151 6.187 596,045 -0.12(-1.85%)
Mar 15, 2021 6.259 6.474 6.205 6.304 852,000 +0.04(+0.72%)
Mar 12, 2021 6.259 6.420 6.025 6.259 1,264,109 +0.03(+0.43%)
Mar 11, 2021 6.277 6.384 6.115 6.232 369,095 -0.04(-0.72%)
Mar 10, 2021 6.205 6.411 6.070 6.277 525,512 +0.04(+0.58%)
Mar 09, 2021 6.295 6.331 5.989 6.241 491,534 -0.04(-0.57%)
Mar 08, 2021 6.079 6.304 5.926 6.277 1,082,923 +0.20(+3.25%)
Mar 05, 2021 5.935 6.106 5.645 6.079 1,550,986 +0.19(+3.20%)
Mar 04, 2021 6.304 6.304 5.792 5.891 958,958 -0.28(-4.51%)
Mar 03, 2021 5.783 6.555 5.783 6.169 560,130 +0.33(+5.69%)
Mar 02, 2021 6.106 6.106 5.720 5.837 911,976 -0.28(-4.55%)
Mar 01, 2021 6.286 6.335 5.940 6.115 1,443,627 -0.15(-2.44%)
Feb 26, 2021 6.061 6.465 5.971 6.268 1,043,160 +0.07(+1.16%)
Feb 25, 2021 6.402 6.690 6.115 6.196 720,110 -0.34(-5.22%)
Feb 24, 2021 6.286 6.564 6.178 6.537 545,590 +0.24(+3.85%)
Feb 23, 2021 6.106 6.322 5.720 6.295 564,306 +0.17(+2.79%)
Feb 22, 2021 5.801 6.277 5.765 6.124 753,440 +0.33(+5.74%)
Feb 19, 2021 5.558 6.016 5.504 5.792 594,246 +0.33(+6.09%)
Feb 18, 2021 5.424 5.513 5.244 5.460 299,710 +0.05(+1.00%)
Feb 17, 2021 5.298 5.468 5.226 5.406 345,994 +0.05(+1.01%)
Feb 16, 2021 5.028 5.468 4.939 5.352 787,437 +0.32(+6.43%)
Feb 12, 2021 5.073 5.073 4.858 5.028 334,430 -0.05(-1.06%)
Feb 11, 2021 4.849 5.163 4.849 5.082 469,898 +0.23(+4.81%)
Feb 10, 2021 4.723 4.894 4.624 4.849 245,284 +0.12(+2.47%)
Feb 09, 2021 4.831 4.930 4.678 4.732 344,657 -0.10(-2.04%)
Feb 08, 2021 4.804 4.939 4.714 4.831 282,530 +0.03(+0.56%)
Feb 05, 2021 4.849 4.885 4.732 4.804 263,045 -0.04(-0.93%)
Feb 04, 2021 4.849 4.921 4.732 4.849 319,622 +0.04(+0.93%)
Feb 03, 2021 4.696 4.885 4.580 4.804 273,197 +0.05(+1.13%)
Feb 02, 2021 4.597 4.867 4.535 4.750 555,694 +0.15(+3.32%)
Feb 01, 2021 4.472 4.723 4.355 4.597 468,649 +0.11(+2.40%)
Jan 29, 2021 4.562 4.597 4.382 4.490 409,045 -0.13(-2.72%)
Jan 28, 2021 4.436 4.849 4.409 4.615 656,312 +0.13(+2.80%)
Jan 27, 2021 4.436 4.615 4.319 4.490 485,880 -0.05(-1.19%)
Jan 26, 2021 4.265 4.597 4.265 4.544 340,700 +0.28(+6.53%)
Jan 25, 2021 4.310 4.391 4.171 4.265 317,899 -0.04(-1.04%)
Jan 22, 2021 4.131 4.328 4.041 4.310 437,109 +0.09(+2.13%)
Jan 21, 2021 4.328 4.346 4.140 4.220 333,746 -0.09(-2.08%)
Jan 20, 2021 4.436 4.481 4.283 4.310 172,790 -0.05(-1.23%)
Jan 19, 2021 4.499 4.535 4.355 4.364 196,919 -0.11(-2.41%)
Jan 15, 2021 4.508 4.597 4.391 4.472 249,570 -0.13(-2.92%)
Jan 14, 2021 4.292 4.732 4.292 4.606 572,368 +0.31(+7.32%)
Jan 13, 2021 4.238 4.373 4.175 4.292 232,050 +0.03(+0.63%)
Jan 12, 2021 4.131 4.301 4.095 4.265 274,939 +0.13(+3.26%)
Jan 11, 2021 4.229 4.261 4.040 4.131 342,179 -0.19(-4.37%)
Jan 08, 2021 4.373 4.388 4.113 4.319 457,712 -0.06(-1.43%)
Jan 07, 2021 4.364 4.571 4.364 4.382 271,973 -0.04(-1.01%)
Jan 06, 2021 4.310 4.553 4.140 4.427 416,786 +0.22(+5.34%)
Jan 05, 2021 4.041 4.283 4.032 4.202 430,146 +0.14(+3.54%)
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.