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

Braemar Hotels & Resorts Inc (NY: BHR )

3.260 +0.140 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.