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

Braemar Hotels & Resorts Inc (NY: BHR )

2.890 +0.030 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.