Skip to main content

Braemar Hotels & Resorts Inc (NY: BHR )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.