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 (%)
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%)
Jun 15, 2023 3.736 3.736 3.680 3.736 301,188 -0.03(-0.74%)
Jun 14, 2023 3.893 3.949 3.754 3.764 243,110 -0.11(-2.87%)
Jun 13, 2023 3.930 3.981 3.875 3.875 238,151 -0.05(-1.18%)
Jun 12, 2023 3.875 3.954 3.847 3.921 443,710 +0.05(+1.20%)
Jun 09, 2023 3.912 3.940 3.866 3.875 153,731 -0.04(-0.95%)
Jun 08, 2023 4.014 4.014 3.883 3.912 226,201 -0.07(-1.86%)
Jun 07, 2023 3.884 4.051 3.829 3.986 342,694 +0.14(+3.61%)
Jun 06, 2023 3.773 3.968 3.754 3.847 320,032 +0.06(+1.72%)
Jun 05, 2023 3.921 3.939 3.759 3.782 254,339 -0.13(-3.32%)
Jun 02, 2023 3.810 3.958 3.791 3.912 478,280 +0.17(+4.46%)
Jun 01, 2023 3.782 3.833 3.745 3.745 167,163 -0.05(-1.22%)
May 31, 2023 3.717 3.801 3.671 3.791 169,203 +0.06(+1.74%)
May 30, 2023 3.662 3.736 3.657 3.727 213,635 +0.08(+2.29%)
May 26, 2023 3.587 3.662 3.560 3.643 193,526 +0.02(+0.51%)
May 25, 2023 3.754 3.754 3.597 3.625 211,433 -0.08(-2.25%)
May 24, 2023 3.745 3.754 3.689 3.708 175,759 -0.05(-1.23%)
May 23, 2023 3.754 3.819 3.717 3.754 231,880 +0.00(+0.00%)
May 22, 2023 3.791 3.805 3.740 3.754 318,908 -0.03(-0.74%)
May 19, 2023 3.838 3.866 3.754 3.782 234,758 +0.00(+0.00%)
May 18, 2023 3.727 3.815 3.699 3.782 204,786 +0.05(+1.24%)
May 17, 2023 3.606 3.754 3.587 3.736 241,688 +0.15(+4.13%)
May 16, 2023 3.615 3.689 3.569 3.587 215,580 -0.04(-1.02%)
May 15, 2023 3.699 3.717 3.615 3.625 413,432 -0.08(-2.25%)
May 12, 2023 3.801 3.847 3.652 3.708 317,353 -0.06(-1.48%)
May 11, 2023 3.727 3.801 3.708 3.764 202,822 -0.01(-0.25%)
May 10, 2023 3.773 3.810 3.615 3.773 409,769 +0.05(+1.24%)
May 09, 2023 3.680 3.736 3.587 3.727 374,788 +0.06(+1.77%)
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%)
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.