Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 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.