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

Braemar Hotels & Resorts Inc (NY: BHR )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2023 3.504 3.597 3.495 3.578 485,505 +0.10(+2.93%)
Mar 30, 2023 3.513 3.560 3.356 3.476 401,705 -0.01(-0.27%)
Mar 29, 2023 3.412 3.495 3.389 3.486 327,623 +0.09(+2.70%)
Mar 28, 2023 3.440 3.453 3.344 3.394 626,222 -0.05(-1.59%)
Mar 27, 2023 3.614 3.632 3.449 3.449 494,966 -0.11(-3.08%)
Mar 24, 2023 3.476 3.572 3.348 3.559 533,506 +0.05(+1.30%)
Mar 23, 2023 3.531 3.618 3.444 3.513 517,218 -0.01(-0.26%)
Mar 22, 2023 3.733 3.742 3.522 3.522 592,733 -0.24(-6.33%)
Mar 21, 2023 3.778 3.833 3.714 3.760 373,025 +0.05(+1.48%)
Mar 20, 2023 3.714 3.760 3.673 3.705 506,584 -0.01(-0.25%)
Mar 17, 2023 3.797 3.815 3.659 3.714 1,565,229 -0.11(-2.87%)
Mar 16, 2023 3.824 3.952 3.778 3.824 406,693 -0.08(-2.11%)
Mar 15, 2023 3.897 3.925 3.751 3.906 933,730 -0.06(-1.61%)
Mar 14, 2023 4.108 4.126 3.943 3.970 435,132 +0.03(+0.70%)
Mar 13, 2023 3.906 3.975 3.842 3.943 468,306 -0.06(-1.60%)
Mar 10, 2023 4.190 4.190 3.993 4.007 452,863 -0.21(-4.99%)
Mar 09, 2023 4.355 4.355 4.190 4.217 697,891 -0.13(-2.95%)
Mar 08, 2023 4.263 4.355 4.217 4.345 284,101 +0.09(+2.15%)
Mar 07, 2023 4.272 4.336 4.245 4.254 258,454 -0.03(-0.64%)
Mar 06, 2023 4.345 4.364 4.265 4.281 380,858 -0.05(-1.06%)
Mar 03, 2023 4.263 4.377 4.236 4.327 321,440 +0.10(+2.38%)
Mar 02, 2023 4.199 4.236 4.129 4.227 244,744 -0.05(-1.28%)
Mar 01, 2023 4.208 4.313 4.121 4.281 381,440 +0.02(+0.43%)
Feb 28, 2023 4.483 4.515 4.263 4.263 746,484 -0.22(-4.90%)
Feb 27, 2023 4.528 4.556 4.409 4.483 422,978 -0.01(-0.20%)
Feb 24, 2023 4.574 4.574 4.455 4.492 229,550 -0.16(-3.54%)
Feb 23, 2023 4.455 4.684 4.419 4.656 432,725 +0.16(+3.46%)
Feb 22, 2023 4.464 4.542 4.409 4.501 504,146 +0.13(+2.93%)
Feb 21, 2023 4.355 4.419 4.300 4.373 368,422 +0.00(+0.00%)
Feb 17, 2023 4.528 4.528 4.364 4.373 445,246 -0.10(-2.25%)
Feb 16, 2023 4.474 4.547 4.382 4.474 460,266 -0.09(-2.00%)
Feb 15, 2023 4.556 4.583 4.510 4.565 279,483 -0.01(-0.20%)
Feb 14, 2023 4.547 4.629 4.515 4.574 659,010 -0.05(-1.19%)
Feb 13, 2023 4.464 4.675 4.391 4.629 577,518 +0.17(+3.90%)
Feb 10, 2023 4.592 4.602 4.400 4.455 496,116 -0.17(-3.75%)
Feb 09, 2023 4.730 4.775 4.602 4.629 330,610 -0.09(-1.94%)
Feb 08, 2023 4.986 4.986 4.675 4.721 452,428 -0.29(-5.84%)
Feb 07, 2023 4.794 5.041 4.775 5.013 687,989 +0.16(+3.40%)
Feb 06, 2023 4.931 4.977 4.771 4.849 693,412 -0.17(-3.46%)
Feb 03, 2023 4.894 5.123 4.894 5.022 559,501 +0.04(+0.73%)
Feb 02, 2023 4.913 5.036 4.867 4.986 1,136,045 +0.15(+3.02%)
Feb 01, 2023 4.885 4.977 4.766 4.839 902,771 -0.01(-0.19%)
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%)
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.