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: 4:10 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, 2023 3.434 3.525 3.425 3.506 495,454 +0.10(+2.93%)
Mar 30, 2023 3.443 3.488 3.288 3.406 409,937 -0.01(-0.27%)
Mar 29, 2023 3.344 3.424 3.321 3.416 334,336 +0.09(+2.70%)
Mar 28, 2023 3.371 3.384 3.277 3.326 639,055 -0.05(-1.59%)
Mar 27, 2023 3.541 3.559 3.380 3.380 505,109 -0.11(-3.08%)
Mar 24, 2023 3.407 3.501 3.281 3.487 544,438 +0.04(+1.30%)
Mar 23, 2023 3.460 3.546 3.375 3.442 527,817 -0.01(-0.26%)
Mar 22, 2023 3.658 3.667 3.451 3.451 604,879 -0.23(-6.33%)
Mar 21, 2023 3.702 3.756 3.640 3.684 380,669 +0.05(+1.48%)
Mar 20, 2023 3.640 3.684 3.599 3.631 516,965 -0.01(-0.25%)
Mar 17, 2023 3.720 3.738 3.586 3.640 1,597,304 -0.11(-2.87%)
Mar 16, 2023 3.747 3.873 3.702 3.747 415,027 -0.08(-2.11%)
Mar 15, 2023 3.819 3.846 3.675 3.828 952,864 -0.06(-1.61%)
Mar 14, 2023 4.025 4.043 3.864 3.891 444,049 +0.03(+0.70%)
Mar 13, 2023 3.828 3.895 3.765 3.864 477,902 -0.06(-1.60%)
Mar 10, 2023 4.106 4.106 3.913 3.926 462,143 -0.21(-4.99%)
Mar 09, 2023 4.267 4.267 4.106 4.133 712,192 -0.13(-2.95%)
Mar 08, 2023 4.178 4.267 4.133 4.258 289,923 +0.09(+2.15%)
Mar 07, 2023 4.186 4.249 4.160 4.169 263,750 -0.03(-0.64%)
Mar 06, 2023 4.258 4.276 4.180 4.195 388,662 -0.04(-1.06%)
Mar 03, 2023 4.178 4.290 4.151 4.240 328,027 +0.10(+2.38%)
Mar 02, 2023 4.115 4.151 4.046 4.142 249,759 -0.05(-1.28%)
Mar 01, 2023 4.124 4.227 4.039 4.195 389,257 +0.02(+0.43%)
Feb 28, 2023 4.393 4.424 4.178 4.178 761,781 -0.22(-4.90%)
Feb 27, 2023 4.437 4.464 4.321 4.393 431,646 -0.01(-0.20%)
Feb 24, 2023 4.482 4.482 4.366 4.402 234,254 -0.16(-3.54%)
Feb 23, 2023 4.366 4.590 4.330 4.563 441,593 +0.15(+3.46%)
Feb 22, 2023 4.375 4.451 4.321 4.411 514,477 +0.13(+2.93%)
Feb 21, 2023 4.267 4.330 4.213 4.285 375,971 +0.00(+0.00%)
Feb 17, 2023 4.437 4.437 4.276 4.285 454,370 -0.10(-2.25%)
Feb 16, 2023 4.384 4.455 4.294 4.384 469,698 -0.09(-2.00%)
Feb 15, 2023 4.464 4.491 4.420 4.473 285,210 -0.01(-0.20%)
Feb 14, 2023 4.455 4.536 4.424 4.482 672,514 -0.05(-1.19%)
Feb 13, 2023 4.375 4.581 4.303 4.536 589,353 +0.17(+3.90%)
Feb 10, 2023 4.500 4.509 4.312 4.366 506,283 -0.17(-3.75%)
Feb 09, 2023 4.635 4.680 4.509 4.536 337,385 -0.09(-1.94%)
Feb 08, 2023 4.886 4.886 4.581 4.626 461,699 -0.29(-5.84%)
Feb 07, 2023 4.697 4.939 4.680 4.913 702,087 +0.16(+3.40%)
Feb 06, 2023 4.832 4.877 4.675 4.751 707,621 -0.17(-3.46%)
Feb 03, 2023 4.796 5.020 4.796 4.922 570,966 +0.04(+0.73%)
Feb 02, 2023 4.814 4.935 4.769 4.886 1,159,325 +0.14(+3.02%)
Feb 01, 2023 4.787 4.877 4.671 4.742 921,270 -0.01(-0.19%)
Jan 31, 2023 4.715 4.886 4.715 4.751 872,433 +0.04(+0.76%)
Jan 30, 2023 4.653 4.796 4.581 4.715 734,997 +0.01(+0.19%)
Jan 27, 2023 4.706 4.778 4.688 4.706 563,870 -0.01(-0.19%)
Jan 26, 2023 4.778 4.805 4.621 4.715 590,348 +0.00(+0.00%)
Jan 25, 2023 4.554 4.733 4.500 4.715 660,947 +0.15(+3.34%)
Jan 24, 2023 4.509 4.644 4.509 4.563 448,569 -0.03(-0.59%)
Jan 23, 2023 4.563 4.636 4.536 4.590 429,640 +0.03(+0.59%)
Jan 20, 2023 4.420 4.572 4.321 4.563 639,811 +0.18(+4.09%)
Jan 19, 2023 4.213 4.460 4.213 4.384 501,722 +0.10(+2.30%)
Jan 18, 2023 4.437 4.482 4.249 4.285 451,722 -0.13(-2.85%)
Jan 17, 2023 4.303 4.455 4.226 4.411 508,032 +0.12(+2.71%)
Jan 13, 2023 4.249 4.362 4.227 4.294 482,294 -0.04(-0.83%)
Jan 12, 2023 4.213 4.388 4.191 4.330 716,930 +0.17(+4.09%)
Jan 11, 2023 4.061 4.222 4.061 4.160 772,295 +0.10(+2.43%)
Jan 10, 2023 3.900 4.083 3.891 4.061 517,548 +0.14(+3.66%)
Jan 09, 2023 3.971 3.971 3.649 3.918 816,538 -0.01(-0.23%)
Jan 06, 2023 3.702 3.967 3.631 3.926 758,788 +0.31(+8.68%)
Jan 05, 2023 3.774 3.774 3.581 3.613 494,140 -0.17(-4.50%)
Jan 04, 2023 3.747 3.891 3.702 3.783 643,069 +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.