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

Braemar Hotels & Resorts Inc (NY: BHR )

2.790 +0.160 (+6.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jun 15, 2023 3.736 3.736 3.680 3.736 301,188 +0.07(+2.03%)
May 08, 2023 3.662 3.731 3.648 3.662 305,615 -0.02(-0.50%)
May 05, 2023 3.727 3.801 3.615 3.680 293,753 +0.02(+0.51%)
May 04, 2023 3.606 3.680 3.504 3.662 366,338 +0.04(+1.02%)
May 03, 2023 3.504 3.801 3.504 3.625 614,067 +0.14(+3.99%)
May 02, 2023 3.606 3.606 3.444 3.486 280,162 -0.13(-3.59%)
May 01, 2023 3.550 3.625 3.546 3.615 378,590 +0.09(+2.63%)
Apr 28, 2023 3.411 3.708 3.402 3.523 484,342 +0.11(+3.26%)
Apr 27, 2023 3.300 3.411 3.253 3.411 377,882 +0.14(+4.25%)
Apr 26, 2023 3.356 3.421 3.263 3.272 319,039 -0.11(-3.29%)
Apr 25, 2023 3.486 3.499 3.374 3.384 341,114 -0.14(-3.95%)
Apr 24, 2023 3.532 3.550 3.481 3.523 171,051 +0.01(+0.26%)
Apr 21, 2023 3.504 3.523 3.448 3.513 226,233 +0.01(+0.26%)
Apr 20, 2023 3.578 3.606 3.467 3.504 226,160 -0.09(-2.58%)
Apr 19, 2023 3.597 3.625 3.560 3.597 268,583 -0.01(-0.26%)
Apr 18, 2023 3.587 3.652 3.518 3.606 220,897 +0.03(+0.78%)
Apr 17, 2023 3.495 3.587 3.467 3.578 297,055 +0.08(+2.39%)
Apr 14, 2023 3.569 3.652 3.448 3.495 367,092 -0.04(-1.05%)
Apr 13, 2023 3.523 3.578 3.458 3.532 493,027 +0.04(+1.06%)
Apr 12, 2023 3.578 3.620 3.495 3.495 441,213 -0.04(-1.05%)
Apr 11, 2023 3.541 3.560 3.439 3.532 291,129 -0.02(-0.52%)
Apr 10, 2023 3.560 3.634 3.513 3.550 263,460 -0.03(-0.78%)
Apr 06, 2023 3.550 3.662 3.532 3.578 191,764 +0.06(+1.85%)
Apr 05, 2023 3.532 3.555 3.472 3.513 280,955 -0.04(-1.04%)
Apr 04, 2023 3.634 3.643 3.490 3.550 273,087 -0.07(-2.05%)
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.