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

Braemar Hotels & Resorts Inc (NY: BHR )

2.635 -0.045 (-1.68%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 8, 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 (%)
Feb 28, 2022 5.468 5.549 5.298 5.352 645,139 -0.22(-3.87%)
Feb 25, 2022 5.325 5.675 5.442 5.567 1,238,366 +0.26(+4.91%)
Feb 24, 2022 5.127 5.379 5.020 5.307 576,256 +0.04(+0.85%)
Feb 23, 2022 5.424 5.451 5.235 5.262 522,889 -0.14(-2.66%)
Feb 22, 2022 5.495 5.531 5.311 5.406 804,147 -0.13(-2.27%)
Feb 18, 2022 5.531 0 -0.26(-4.50%)
Feb 17, 2022 5.792 5.837 5.662 5.792 750,070 +0.00(+0.00%)
Feb 16, 2022 5.451 5.801 5.451 5.792 947,007 +0.36(+6.61%)
Feb 15, 2022 5.226 5.468 5.226 5.433 593,941 +0.27(+5.22%)
Feb 14, 2022 5.298 5.379 5.145 5.163 433,356 -0.15(-2.87%)
Feb 11, 2022 5.298 5.518 5.244 5.316 996,947 +0.08(+1.54%)
Feb 10, 2022 5.064 5.235 5.046 5.235 390,575 +0.11(+2.10%)
Feb 09, 2022 5.100 5.172 5.091 5.127 426,298 +0.06(+1.24%)
Feb 08, 2022 5.028 5.127 5.028 5.064 365,803 +0.09(+1.81%)
Feb 07, 2022 4.840 5.007 4.840 4.975 374,121 +0.13(+2.59%)
Feb 04, 2022 4.696 4.921 4.665 4.849 405,309 +0.11(+2.27%)
Feb 03, 2022 4.741 4.741 184,981 -0.03(-0.56%)
Feb 02, 2022 4.804 4.804 4.678 4.768 287,839 -0.06(-1.30%)
Feb 01, 2022 4.741 4.952 4.741 4.831 410,156 +0.03(+0.56%)
Jan 31, 2022 4.535 4.813 4.804 361,798 +0.22(+4.70%)
Jan 28, 2022 4.539 4.588 4.431 4.588 979,471 +0.03(+0.59%)
Jan 27, 2022 4.687 4.755 4.503 4.562 853,202 -0.07(-1.55%)
Jan 26, 2022 4.867 4.948 4.624 4.633 408,570 -0.15(-3.19%)
Jan 25, 2022 4.615 4.804 4.580 4.786 348,787 +0.09(+1.91%)
Jan 24, 2022 4.553 4.723 4.472 4.696 605,817 +0.05(+1.16%)
Jan 21, 2022 4.651 4.741 4.571 4.642 446,098 -0.08(-1.71%)
Jan 20, 2022 4.885 4.947 4.723 4.723 401,297 -0.17(-3.49%)
Jan 19, 2022 5.046 5.073 4.795 4.894 469,877 -0.15(-3.02%)
Jan 18, 2022 5.028 5.154 4.975 5.046 717,493 -0.01(-0.18%)
Jan 14, 2022 5.055 0 +0.10(+1.99%)
Jan 13, 2022 4.817 5.020 4.817 4.957 979,095 +0.15(+3.18%)
Jan 12, 2022 4.894 4.952 4.750 4.804 941,346 +0.00(+0.00%)
Jan 11, 2022 4.678 4.867 4.624 4.804 673,126 +0.15(+3.28%)
Jan 10, 2022 4.813 4.813 4.611 4.651 386,551 -0.13(-2.63%)
Jan 07, 2022 4.723 4.885 4.723 4.777 697,631 +0.04(+0.76%)
Jan 06, 2022 4.723 4.804 4.687 4.741 538,219 +0.03(+0.57%)
Jan 05, 2022 4.903 4.975 4.687 4.714 390,944 -0.14(-2.96%)
Jan 04, 2022 4.858 4.957 4.858 4.858 815,372 +0.05(+1.12%)
Jan 03, 2022 4.633 4.876 4.615 4.804 577,220 +0.22(+4.90%)
Dec 31, 2021 4.624 4.633 4.539 4.580 348,078 -0.04(-0.97%)
Dec 30, 2021 4.606 4.764 4.580 4.624 538,951 +0.04(+0.78%)
Dec 29, 2021 4.499 4.597 4.431 4.588 452,127 +0.07(+1.59%)
Dec 28, 2021 4.571 4.701 4.508 4.517 518,209 -0.08(-1.76%)
Dec 27, 2021 4.481 4.615 4.445 4.597 884,496 +0.15(+3.43%)
Dec 23, 2021 4.472 4.553 4.422 4.445 294,226 +0.00(+0.00%)
Dec 22, 2021 4.283 4.454 4.274 4.445 430,259 +0.16(+3.77%)
Dec 21, 2021 4.014 4.337 3.954 4.283 489,369 +0.32(+8.16%)
Dec 20, 2021 3.933 3.996 3.797 3.960 621,541 -0.05(-1.34%)
Dec 17, 2021 4.032 4.104 3.906 4.014 1,319,040 +0.01(+0.22%)
Dec 16, 2021 4.095 4.103 3.964 4.005 328,910 -0.04(-1.11%)
Dec 15, 2021 4.243 4.243 4.005 4.050 616,429 -0.19(-4.45%)
Dec 14, 2021 4.166 4.301 4.104 4.238 899,918 +0.05(+1.29%)
Dec 13, 2021 4.256 4.310 4.054 4.184 624,089 -0.10(-2.31%)
Dec 10, 2021 4.346 4.409 4.220 4.283 321,191 -0.04(-0.83%)
Dec 09, 2021 4.256 4.373 4.238 4.319 336,763 -0.01(-0.21%)
Dec 08, 2021 4.265 4.382 4.235 4.328 335,398 +0.07(+1.69%)
Dec 07, 2021 4.301 4.364 4.234 4.256 444,319 +0.04(+0.85%)
Dec 06, 2021 4.077 4.283 3.969 4.220 710,336 +0.22(+5.62%)
Dec 03, 2021 4.086 4.095 3.933 3.996 434,589 -0.08(-1.98%)
Dec 02, 2021 3.798 4.175 3.758 4.077 707,541 +0.31(+8.10%)
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.