Skip to main content

Braemar Hotels & Resorts Inc (NY: BHR )

4.110 +0.060 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 4.130 4.190 4.060 4.110 341,255 +0.06(+1.48%)
Mar 20, 2023 4.060 4.110 4.015 4.050 463,439 -0.01(-0.25%)
Mar 17, 2023 4.150 4.170 4.000 4.060 1,431,921 -0.12(-2.87%)
Mar 16, 2023 4.180 4.320 4.129 4.180 372,056 -0.09(-2.11%)
Mar 15, 2023 4.260 4.290 4.100 4.270 854,206 -0.07(-1.61%)
Mar 14, 2023 4.490 4.510 4.310 4.340 398,073 +0.03(+0.70%)
Mar 13, 2023 4.270 4.345 4.200 4.310 428,421 -0.07(-1.60%)
Mar 10, 2023 4.580 4.580 4.365 4.380 414,294 -0.23(-4.99%)
Mar 09, 2023 4.760 4.760 4.580 4.610 638,453 -0.14(-2.95%)
Mar 08, 2023 4.660 4.760 4.610 4.750 259,905 +0.10(+2.15%)
Mar 07, 2023 4.670 4.740 4.640 4.650 236,442 -0.03(-0.64%)
Mar 06, 2023 4.750 4.770 4.662 4.680 348,421 -0.05(-1.06%)
Mar 03, 2023 4.660 4.785 4.630 4.730 294,064 +0.11(+2.38%)
Mar 02, 2023 4.590 4.630 4.514 4.620 223,900 -0.06(-1.28%)
Mar 01, 2023 4.600 4.715 4.505 4.680 348,954 +0.02(+0.43%)
Feb 28, 2023 4.900 4.935 4.660 4.660 682,907 -0.24(-4.90%)
Feb 27, 2023 4.950 4.980 4.820 4.900 386,954 -0.01(-0.20%)
Feb 24, 2023 5.000 5.000 4.870 4.910 210,000 -0.18(-3.54%)
Feb 23, 2023 4.870 5.120 4.830 5.090 395,871 +0.17(+3.46%)
Feb 22, 2023 4.880 4.965 4.820 4.920 461,209 +0.14(+2.93%)
Feb 21, 2023 4.760 4.830 4.700 4.780 337,044 +0.00(+0.00%)
Feb 17, 2023 4.950 4.950 4.770 4.780 407,325 -0.11(-2.25%)
Feb 16, 2023 4.890 4.970 4.790 4.890 421,066 -0.10(-2.00%)
Feb 15, 2023 4.980 5.010 4.930 4.990 255,680 -0.01(-0.20%)
Feb 14, 2023 4.970 5.060 4.935 5.000 602,883 -0.06(-1.19%)
Feb 13, 2023 4.880 5.110 4.800 5.060 528,332 +0.19(+3.90%)
Feb 10, 2023 5.020 5.030 4.810 4.870 453,863 -0.19(-3.75%)
Feb 09, 2023 5.170 5.220 5.030 5.060 302,453 -0.10(-1.94%)
Feb 08, 2023 5.450 5.450 5.110 5.160 413,896 -0.32(-5.84%)
Feb 07, 2023 5.240 5.510 5.220 5.480 629,394 +0.18(+3.40%)
Feb 06, 2023 5.390 5.440 5.215 5.300 634,355 -0.19(-3.46%)
Feb 03, 2023 5.350 5.600 5.350 5.490 511,849 +0.04(+0.73%)
Feb 02, 2023 5.370 5.505 5.320 5.450 1,039,290 +0.16(+3.02%)
Feb 01, 2023 5.340 5.440 5.210 5.290 825,883 -0.01(-0.19%)
Jan 31, 2023 5.260 5.450 5.260 5.300 782,103 +0.04(+0.76%)
Jan 30, 2023 5.190 5.350 5.110 5.260 658,897 +0.01(+0.19%)
Jan 27, 2023 5.250 5.330 5.230 5.250 505,488 -0.01(-0.19%)
Jan 26, 2023 5.330 5.360 5.155 5.260 529,224 +0.00(+0.00%)
Jan 25, 2023 5.080 5.280 5.020 5.260 592,514 +0.17(+3.34%)
Jan 24, 2023 5.030 5.180 5.030 5.090 402,125 -0.03(-0.59%)
Jan 23, 2023 5.090 5.171 5.060 5.120 385,156 +0.03(+0.59%)
Jan 20, 2023 4.930 5.100 4.820 5.090 573,566 +0.20(+4.09%)
Jan 19, 2023 4.700 4.975 4.700 4.890 449,775 +0.11(+2.30%)
Jan 18, 2023 4.950 5.000 4.740 4.780 404,952 -0.14(-2.85%)
Jan 17, 2023 4.800 4.970 4.714 4.920 455,431 +0.13(+2.71%)
Jan 13, 2023 4.740 4.865 4.715 4.790 432,358 -0.04(-0.83%)
Jan 12, 2023 4.700 4.895 4.675 4.830 642,700 +0.19(+4.09%)
Jan 11, 2023 4.530 4.710 4.530 4.640 692,333 +0.11(+2.43%)
Jan 10, 2023 4.350 4.555 4.340 4.530 463,962 +0.16(+3.66%)
Jan 09, 2023 4.430 4.430 4.070 4.370 731,995 -0.01(-0.23%)
Jan 06, 2023 4.130 4.425 4.050 4.380 680,224 +0.35(+8.68%)
Jan 05, 2023 4.210 4.210 3.995 4.030 442,978 -0.19(-4.50%)
Jan 04, 2023 4.180 4.340 4.130 4.220 576,487 +0.09(+2.18%)
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.