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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 4.812 4.986 4.812 4.849 854,915 +0.04(+0.76%)
Jan 30, 2023 4.748 4.895 4.675 4.812 720,238 +0.01(+0.19%)
Jan 27, 2023 4.803 4.876 4.785 4.803 552,547 -0.01(-0.19%)
Jan 26, 2023 4.876 4.903 4.716 4.812 578,493 +0.00(+0.00%)
Jan 25, 2023 4.647 4.830 4.592 4.812 647,675 +0.16(+3.34%)
Jan 24, 2023 4.602 4.739 4.602 4.656 439,562 -0.03(-0.59%)
Jan 23, 2023 4.656 4.731 4.629 4.684 421,013 +0.03(+0.59%)
Jan 20, 2023 4.510 4.666 4.409 4.656 626,963 +0.18(+4.09%)
Jan 19, 2023 4.300 4.551 4.300 4.474 491,648 +0.10(+2.30%)
Jan 18, 2023 4.528 4.574 4.336 4.373 442,652 -0.13(-2.85%)
Jan 17, 2023 4.391 4.547 4.313 4.501 497,830 +0.12(+2.71%)
Jan 13, 2023 4.336 4.451 4.313 4.382 472,609 -0.04(-0.83%)
Jan 12, 2023 4.300 4.478 4.277 4.419 702,534 +0.17(+4.09%)
Jan 11, 2023 4.144 4.309 4.144 4.245 756,787 +0.10(+2.43%)
Jan 10, 2023 3.980 4.167 3.970 4.144 507,155 +0.15(+3.66%)
Jan 09, 2023 4.053 4.053 3.723 3.998 800,142 -0.01(-0.23%)
Jan 06, 2023 3.778 4.048 3.705 4.007 743,551 +0.32(+8.68%)
Jan 05, 2023 3.851 3.851 3.655 3.687 484,218 -0.17(-4.50%)
Jan 04, 2023 3.824 3.970 3.778 3.861 630,156 +0.08(+2.18%)
Jan 03, 2023 3.806 3.929 3.765 3.778 710,274 +0.02(+0.49%)
Dec 30, 2022 3.714 3.796 3.632 3.760 576,882 +0.01(+0.24%)
Dec 29, 2022 3.559 3.765 3.550 3.751 561,017 +0.15(+4.06%)
Dec 28, 2022 3.677 3.704 3.577 3.604 521,622 -0.06(-1.72%)
Dec 27, 2022 3.668 3.740 3.546 3.668 553,598 +0.02(+0.50%)
Dec 23, 2022 3.532 3.677 3.532 3.650 572,480 +0.13(+3.59%)
Dec 22, 2022 3.415 3.546 3.379 3.523 639,402 +0.07(+2.09%)
Dec 21, 2022 3.659 3.686 3.433 3.451 730,062 -0.14(-3.78%)
Dec 20, 2022 3.541 3.595 3.492 3.586 448,611 +0.01(+0.25%)
Dec 19, 2022 3.632 3.790 3.523 3.577 585,611 -0.08(-2.22%)
Dec 16, 2022 3.577 3.699 3.546 3.659 857,801 +0.01(+0.25%)
Dec 15, 2022 3.695 3.758 3.627 3.650 563,171 -0.10(-2.65%)
Dec 14, 2022 3.749 3.857 3.708 3.749 914,513 +0.01(+0.24%)
Dec 13, 2022 3.785 3.854 3.632 3.740 1,160,240 +0.09(+2.48%)
Dec 12, 2022 3.487 3.672 3.487 3.650 1,205,002 +0.16(+4.66%)
Dec 09, 2022 3.297 3.690 3.275 3.487 1,820,612 +0.37(+11.88%)
Dec 08, 2022 3.207 3.306 3.080 3.117 516,650 -0.09(-2.82%)
Dec 07, 2022 3.225 3.297 3.162 3.207 386,434 -0.02(-0.56%)
Dec 06, 2022 3.189 3.261 3.175 3.225 420,163 +0.04(+1.13%)
Dec 05, 2022 3.306 3.370 3.189 3.189 275,267 -0.15(-4.59%)
Dec 02, 2022 3.315 3.342 3.243 3.342 297,287 +0.02(+0.54%)
Dec 01, 2022 3.333 3.406 3.297 3.324 386,119 -0.01(-0.27%)
Nov 30, 2022 3.234 3.342 3.193 3.333 526,891 +0.07(+2.22%)
Nov 29, 2022 3.198 3.279 3.198 3.261 202,999 +0.04(+1.12%)
Nov 28, 2022 3.180 3.370 3.180 3.225 611,986 -0.05(-1.38%)
Nov 25, 2022 3.288 3.306 3.252 3.270 71,152 +0.01(+0.28%)
Nov 23, 2022 3.243 3.288 3.198 3.261 359,584 -0.05(-1.37%)
Nov 22, 2022 3.306 3.333 3.112 3.306 385,752 +0.04(+1.10%)
Nov 21, 2022 3.279 3.311 3.202 3.270 332,830 -0.01(-0.28%)
Nov 18, 2022 3.351 3.388 3.243 3.279 536,125 +0.00(+0.00%)
Nov 17, 2022 3.216 3.306 3.135 3.279 503,757 +0.06(+1.97%)
Nov 16, 2022 3.279 3.315 3.202 3.216 477,620 -0.12(-3.52%)
Nov 15, 2022 3.478 3.496 3.297 3.333 484,158 -0.06(-1.86%)
Nov 14, 2022 3.559 3.559 3.397 3.397 539,544 -0.16(-4.57%)
Nov 11, 2022 3.595 3.722 3.523 3.559 1,022,368 -0.04(-1.00%)
Nov 10, 2022 3.451 3.641 3.451 3.595 847,939 +0.35(+10.86%)
Nov 09, 2022 3.306 3.379 3.220 3.243 436,200 -0.08(-2.45%)
Nov 08, 2022 3.424 3.424 3.266 3.324 437,148 -0.02(-0.54%)
Nov 07, 2022 3.568 3.568 3.307 3.342 685,934 -0.12(-3.39%)
Nov 04, 2022 3.523 3.555 3.306 3.460 935,866 -0.03(-0.78%)
Nov 03, 2022 3.975 3.975 3.365 3.487 1,340,844 -0.57(-14.03%)
Nov 02, 2022 4.354 4.011 4.056 700,619 -0.35(-7.99%)
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.