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

Braemar Hotels & Resorts Inc (NY: BHR )

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2023 3.331 3.409 3.331 3.405 162,260 +0.07(+2.21%)
Jul 28, 2023 3.267 3.377 3.267 3.331 177,666 +0.09(+2.84%)
Jul 27, 2023 3.294 3.331 3.239 3.239 171,224 -0.03(-0.85%)
Jul 26, 2023 3.276 3.331 3.253 3.267 368,605 -0.03(-0.84%)
Jul 25, 2023 3.322 3.340 3.276 3.294 390,830 -0.04(-1.11%)
Jul 24, 2023 3.276 3.405 3.276 3.331 357,723 -0.07(-2.16%)
Jul 21, 2023 3.460 3.460 3.395 3.405 224,784 -0.03(-0.80%)
Jul 20, 2023 3.478 3.515 3.376 3.432 393,989 -0.14(-3.87%)
Jul 19, 2023 3.589 3.653 3.552 3.570 231,726 -0.02(-0.51%)
Jul 18, 2023 3.552 3.625 3.524 3.589 182,067 +0.03(+0.78%)
Jul 17, 2023 3.515 3.570 3.497 3.561 406,333 +0.06(+1.57%)
Jul 14, 2023 3.589 3.598 3.464 3.506 419,813 -0.10(-2.81%)
Jul 13, 2023 3.625 3.644 3.570 3.607 228,945 -0.01(-0.25%)
Jul 12, 2023 3.727 3.759 3.616 3.616 194,218 -0.05(-1.26%)
Jul 11, 2023 3.644 3.671 3.621 3.662 157,676 +0.03(+0.76%)
Jul 10, 2023 3.635 3.699 3.579 3.635 349,296 -0.01(-0.25%)
Jul 07, 2023 3.451 3.667 3.451 3.644 843,009 +0.22(+6.45%)
Jul 06, 2023 3.533 3.533 3.359 3.423 606,596 -0.12(-3.38%)
Jul 05, 2023 3.736 3.736 3.543 3.543 358,349 -0.21(-5.64%)
Jul 03, 2023 3.671 3.782 3.671 3.754 120,345 +0.06(+1.49%)
Jun 30, 2023 3.727 3.828 3.685 3.699 311,224 +0.01(+0.25%)
Jun 29, 2023 3.561 3.708 3.561 3.690 214,003 +0.14(+3.89%)
Jun 28, 2023 3.606 3.606 3.525 3.552 305,084 -0.07(-2.00%)
Jun 27, 2023 3.570 3.661 3.502 3.624 334,026 +0.06(+1.79%)
Jun 26, 2023 3.525 3.652 3.525 3.561 258,647 +0.02(+0.51%)
Jun 23, 2023 3.479 3.556 3.452 3.543 983,808 +0.01(+0.26%)
Jun 22, 2023 3.534 3.543 3.479 3.534 248,760 -0.02(-0.51%)
Jun 21, 2023 3.506 3.584 3.479 3.552 174,246 +0.03(+0.77%)
Jun 20, 2023 3.561 3.597 3.488 3.525 308,988 -0.04(-1.02%)
Jun 16, 2023 3.706 3.706 3.534 3.561 471,512 -0.10(-2.73%)
Jun 15, 2023 3.661 3.661 3.606 3.661 307,360 -0.03(-0.74%)
Jun 14, 2023 3.815 3.870 3.679 3.688 248,092 -0.11(-2.87%)
Jun 13, 2023 3.852 3.901 3.797 3.797 243,032 -0.05(-1.18%)
Jun 12, 2023 3.797 3.874 3.770 3.842 452,802 +0.05(+1.20%)
Jun 09, 2023 3.833 3.861 3.788 3.797 156,882 -0.04(-0.95%)
Jun 08, 2023 3.933 3.933 3.805 3.833 230,836 -0.07(-1.86%)
Jun 07, 2023 3.806 3.970 3.752 3.906 349,717 +0.14(+3.61%)
Jun 06, 2023 3.697 3.888 3.679 3.770 326,590 +0.06(+1.72%)
Jun 05, 2023 3.842 3.860 3.683 3.706 259,551 -0.13(-3.32%)
Jun 02, 2023 3.733 3.879 3.715 3.833 488,081 +0.16(+4.46%)
Jun 01, 2023 3.706 3.756 3.670 3.670 170,589 -0.05(-1.22%)
May 31, 2023 3.643 3.724 3.597 3.715 172,670 +0.06(+1.74%)
May 30, 2023 3.588 3.661 3.584 3.652 218,012 +0.08(+2.29%)
May 26, 2023 3.515 3.588 3.488 3.570 197,491 +0.02(+0.51%)
May 25, 2023 3.679 3.679 3.525 3.552 215,766 -0.08(-2.25%)
May 24, 2023 3.670 3.679 3.615 3.634 179,360 -0.05(-1.23%)
May 23, 2023 3.679 3.743 3.643 3.679 236,631 +0.00(+0.00%)
May 22, 2023 3.715 3.729 3.665 3.679 325,443 -0.03(-0.74%)
May 19, 2023 3.761 3.788 3.679 3.706 239,568 +0.00(+0.00%)
May 18, 2023 3.652 3.738 3.624 3.706 208,982 +0.05(+1.24%)
May 17, 2023 3.534 3.679 3.515 3.661 246,640 +0.15(+4.13%)
May 16, 2023 3.543 3.615 3.497 3.515 219,997 -0.04(-1.02%)
May 15, 2023 3.624 3.643 3.543 3.552 421,904 -0.08(-2.25%)
May 12, 2023 3.724 3.770 3.579 3.634 323,857 -0.05(-1.48%)
May 11, 2023 3.652 3.724 3.634 3.688 206,979 -0.01(-0.25%)
May 10, 2023 3.697 3.733 3.543 3.697 418,166 +0.05(+1.24%)
May 09, 2023 3.606 3.661 3.515 3.652 382,469 +0.06(+1.77%)
May 08, 2023 3.588 3.656 3.574 3.588 311,877 -0.02(-0.50%)
May 05, 2023 3.652 3.724 3.543 3.606 299,772 +0.02(+0.51%)
May 04, 2023 3.534 3.606 3.434 3.588 373,844 +0.04(+1.02%)
May 03, 2023 3.434 3.724 3.434 3.552 626,650 +0.14(+3.99%)
May 02, 2023 3.534 3.534 3.375 3.416 285,903 -0.13(-3.59%)
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.