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 +0.160 (+6.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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%)
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.