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

Braemar Hotels & Resorts Inc (NY: BHR )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 2.582 2.653 2.554 2.554 1,079,353 -0.06(-2.16%)
Aug 30, 2023 2.695 2.695 2.585 2.610 369,790 -0.09(-3.47%)
Aug 29, 2023 2.629 2.714 2.571 2.704 366,248 +0.06(+2.13%)
Aug 28, 2023 2.366 2.676 2.357 2.648 835,578 +0.36(+15.57%)
Aug 25, 2023 2.272 2.352 2.244 2.291 577,643 +0.09(+4.27%)
Aug 24, 2023 2.254 2.282 2.197 2.197 247,386 -0.05(-2.09%)
Aug 23, 2023 2.178 2.254 2.160 2.244 498,124 +0.08(+3.91%)
Aug 22, 2023 2.160 2.178 2.085 2.160 591,798 +0.02(+0.88%)
Aug 21, 2023 2.282 2.291 2.122 2.141 723,042 -0.14(-6.17%)
Aug 18, 2023 2.338 2.404 2.272 2.282 587,421 -0.08(-3.19%)
Aug 17, 2023 2.432 2.479 2.338 2.357 1,270,829 -0.08(-3.09%)
Aug 16, 2023 2.479 2.601 2.432 2.432 737,720 -0.04(-1.52%)
Aug 15, 2023 2.582 2.582 2.460 2.470 980,216 -0.09(-3.66%)
Aug 14, 2023 2.629 2.732 2.545 2.563 1,005,731 -0.17(-6.19%)
Aug 11, 2023 2.742 2.798 2.714 2.732 709,664 -0.03(-1.02%)
Aug 10, 2023 2.742 2.826 2.742 2.761 1,000,883 +0.03(+1.03%)
Aug 09, 2023 2.920 2.920 2.601 2.732 2,256,389 -0.18(-6.13%)
Aug 08, 2023 3.042 3.042 2.902 2.911 598,993 -0.14(-4.62%)
Aug 07, 2023 3.071 3.164 3.033 3.052 491,206 -0.03(-0.91%)
Aug 04, 2023 3.089 3.174 3.061 3.080 358,292 -0.01(-0.30%)
Aug 03, 2023 3.127 3.164 3.052 3.089 385,749 -0.09(-2.95%)
Aug 02, 2023 3.474 3.484 3.080 3.183 921,946 -0.23(-6.61%)
Aug 01, 2023 3.418 3.441 3.343 3.409 267,607 -0.07(-1.89%)
Jul 31, 2023 3.399 3.479 3.399 3.474 159,002 +0.08(+2.21%)
Jul 28, 2023 3.333 3.446 3.333 3.399 174,099 +0.09(+2.84%)
Jul 27, 2023 3.362 3.399 3.305 3.305 167,786 -0.03(-0.85%)
Jul 26, 2023 3.343 3.399 3.319 3.333 361,203 -0.03(-0.84%)
Jul 25, 2023 3.390 3.409 3.343 3.362 382,982 -0.04(-1.10%)
Jul 24, 2023 3.343 3.474 3.343 3.399 350,540 -0.08(-2.16%)
Jul 21, 2023 3.531 3.531 3.465 3.474 220,270 -0.03(-0.80%)
Jul 20, 2023 3.549 3.587 3.446 3.502 386,078 -0.14(-3.87%)
Jul 19, 2023 3.662 3.728 3.625 3.643 227,073 -0.02(-0.51%)
Jul 18, 2023 3.625 3.700 3.596 3.662 178,411 +0.03(+0.78%)
Jul 17, 2023 3.587 3.643 3.568 3.634 398,173 +0.06(+1.57%)
Jul 14, 2023 3.662 3.672 3.535 3.578 411,383 -0.10(-2.81%)
Jul 13, 2023 3.700 3.718 3.643 3.681 224,348 -0.01(-0.25%)
Jul 12, 2023 3.803 3.836 3.690 3.690 190,318 -0.05(-1.26%)
Jul 11, 2023 3.718 3.747 3.695 3.737 154,510 +0.03(+0.76%)
Jul 10, 2023 3.709 3.775 3.653 3.709 342,282 -0.01(-0.25%)
Jul 07, 2023 3.521 3.742 3.521 3.718 826,081 +0.23(+6.45%)
Jul 06, 2023 3.606 3.606 3.427 3.493 594,415 -0.12(-3.38%)
Jul 05, 2023 3.812 3.812 3.615 3.615 351,153 -0.22(-5.64%)
Jul 03, 2023 3.747 3.859 3.747 3.831 117,929 +0.06(+1.49%)
Jun 30, 2023 3.803 3.906 3.761 3.775 304,975 +0.01(+0.25%)
Jun 29, 2023 3.634 3.784 3.634 3.765 209,706 +0.14(+3.89%)
Jun 28, 2023 3.680 3.680 3.597 3.625 298,958 -0.07(-2.01%)
Jun 27, 2023 3.643 3.736 3.574 3.699 327,319 +0.06(+1.79%)
Jun 26, 2023 3.597 3.727 3.597 3.634 253,454 +0.02(+0.51%)
Jun 23, 2023 3.550 3.629 3.523 3.615 964,053 +0.01(+0.26%)
Jun 22, 2023 3.606 3.615 3.550 3.606 243,765 -0.02(-0.51%)
Jun 21, 2023 3.578 3.657 3.550 3.625 170,747 +0.03(+0.77%)
Jun 20, 2023 3.634 3.671 3.560 3.597 302,784 -0.04(-1.02%)
Jun 16, 2023 3.782 3.782 3.606 3.634 462,043 -0.10(-2.73%)
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.