Skip to main content

Braemar Hotels & Resorts Inc (NY: BHR )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.429 5.508 5.244 5.341 407,383 -0.11(-2.10%)
Mar 30, 2021 5.499 5.693 5.279 5.455 439,554 -0.04(-0.80%)
Mar 29, 2021 5.623 5.724 5.499 5.499 309,137 -0.14(-2.50%)
Mar 26, 2021 5.491 5.772 5.359 5.640 428,678 +0.20(+3.72%)
Mar 25, 2021 5.104 5.596 4.989 5.438 631,515 +0.25(+4.75%)
Mar 24, 2021 5.684 5.931 5.165 5.191 1,702,467 -0.49(-8.67%)
Mar 23, 2021 5.614 5.803 5.605 5.684 1,047,755 -0.04(-0.62%)
Mar 22, 2021 5.931 6.010 5.675 5.719 836,942 -0.21(-3.56%)
Mar 19, 2021 5.895 6.019 5.719 5.931 650,291 +0.02(+0.30%)
Mar 18, 2021 6.133 6.203 5.904 5.913 445,635 -0.24(-3.86%)
Mar 17, 2021 6.019 6.230 5.816 6.151 490,873 +0.09(+1.45%)
Mar 16, 2021 6.151 6.283 6.027 6.063 608,259 -0.11(-1.85%)
Mar 15, 2021 6.133 6.344 6.080 6.177 869,459 +0.04(+0.72%)
Mar 12, 2021 6.133 6.291 5.904 6.133 1,290,013 +0.03(+0.43%)
Mar 11, 2021 6.151 6.256 5.992 6.107 376,658 -0.04(-0.72%)
Mar 10, 2021 6.080 6.283 5.948 6.151 536,281 +0.04(+0.58%)
Mar 09, 2021 6.168 6.203 5.869 6.115 501,607 -0.04(-0.57%)
Mar 08, 2021 5.957 6.177 5.807 6.151 1,105,114 +0.19(+3.25%)
Mar 05, 2021 5.816 5.983 5.532 5.957 1,582,769 +0.18(+3.20%)
Mar 04, 2021 6.177 6.177 5.675 5.772 978,608 -0.27(-4.51%)
Mar 03, 2021 5.667 6.423 5.667 6.045 571,608 +0.33(+5.69%)
Mar 02, 2021 5.983 5.983 5.605 5.719 930,664 -0.27(-4.55%)
Mar 01, 2021 6.159 6.208 5.821 5.992 1,473,209 -0.15(-2.44%)
Feb 26, 2021 5.939 6.335 5.851 6.142 1,064,536 +0.07(+1.16%)
Feb 25, 2021 6.274 6.555 5.992 6.071 734,866 -0.33(-5.22%)
Feb 24, 2021 6.159 6.432 6.054 6.406 556,770 +0.24(+3.85%)
Feb 23, 2021 5.983 6.195 5.605 6.168 575,870 +0.17(+2.79%)
Feb 22, 2021 5.684 6.151 5.649 6.001 768,880 +0.33(+5.74%)
Feb 19, 2021 5.447 5.895 5.394 5.675 606,423 +0.33(+6.09%)
Feb 18, 2021 5.315 5.403 5.139 5.350 305,851 +0.05(+1.00%)
Feb 17, 2021 5.191 5.359 5.121 5.297 353,084 +0.05(+1.01%)
Feb 16, 2021 4.928 5.359 4.840 5.244 803,573 +0.32(+6.43%)
Feb 12, 2021 4.972 4.972 4.760 4.928 341,283 -0.05(-1.06%)
Feb 11, 2021 4.752 5.059 4.752 4.980 479,527 +0.23(+4.81%)
Feb 10, 2021 4.628 4.796 4.532 4.752 250,311 +0.11(+2.47%)
Feb 09, 2021 4.734 4.831 4.584 4.637 351,719 -0.10(-2.04%)
Feb 08, 2021 4.708 4.840 4.620 4.734 288,320 +0.03(+0.56%)
Feb 05, 2021 4.752 4.787 4.637 4.708 268,435 -0.04(-0.93%)
Feb 04, 2021 4.752 4.822 4.637 4.752 326,171 +0.04(+0.93%)
Feb 03, 2021 4.602 4.787 4.488 4.708 278,795 +0.05(+1.13%)
Feb 02, 2021 4.505 4.769 4.444 4.655 567,081 +0.15(+3.32%)
Feb 01, 2021 4.382 4.628 4.268 4.505 478,252 +0.11(+2.40%)
Jan 29, 2021 4.470 4.505 4.294 4.400 417,427 -0.12(-2.72%)
Jan 28, 2021 4.347 4.752 4.320 4.523 669,761 +0.12(+2.80%)
Jan 27, 2021 4.347 4.523 4.232 4.400 495,837 -0.05(-1.19%)
Jan 26, 2021 4.180 4.505 4.180 4.452 347,681 +0.27(+6.53%)
Jan 25, 2021 4.224 4.303 4.087 4.180 324,413 -0.04(-1.04%)
Jan 22, 2021 4.048 4.241 3.960 4.224 446,066 +0.09(+2.13%)
Jan 21, 2021 4.241 4.259 4.056 4.136 340,585 -0.09(-2.08%)
Jan 20, 2021 4.347 4.391 4.197 4.224 176,330 -0.05(-1.23%)
Jan 19, 2021 4.408 4.444 4.268 4.276 200,955 -0.11(-2.41%)
Jan 15, 2021 4.417 4.505 4.303 4.382 254,684 -0.13(-2.92%)
Jan 14, 2021 4.206 4.637 4.206 4.514 584,097 +0.31(+7.32%)
Jan 13, 2021 4.153 4.285 4.092 4.206 236,805 +0.03(+0.63%)
Jan 12, 2021 4.048 4.215 4.012 4.180 280,573 +0.13(+3.26%)
Jan 11, 2021 4.144 4.175 3.959 4.048 349,191 -0.18(-4.37%)
Jan 08, 2021 4.285 4.300 4.030 4.232 467,091 -0.06(-1.43%)
Jan 07, 2021 4.276 4.479 4.276 4.294 277,546 -0.04(-1.01%)
Jan 06, 2021 4.224 4.461 4.056 4.338 425,327 +0.22(+5.34%)
Jan 05, 2021 3.960 4.197 3.951 4.118 438,961 +0.14(+3.54%)
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.