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

Braemar Hotels & Resorts Inc (NY: BHR )

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2021 4.532 4.540 4.448 4.488 355,211 -0.04(-0.97%)
Dec 30, 2021 4.514 4.668 4.488 4.532 549,995 +0.04(+0.78%)
Dec 29, 2021 4.408 4.505 4.342 4.496 461,392 +0.07(+1.59%)
Dec 28, 2021 4.479 4.606 4.417 4.426 528,828 -0.08(-1.76%)
Dec 27, 2021 4.391 4.523 4.356 4.505 902,621 +0.15(+3.43%)
Dec 23, 2021 4.382 4.461 4.334 4.356 300,255 +0.00(+0.00%)
Dec 22, 2021 4.197 4.364 4.188 4.356 439,076 +0.16(+3.77%)
Dec 21, 2021 3.933 4.250 3.874 4.197 499,398 +0.32(+8.16%)
Dec 20, 2021 3.854 3.916 3.721 3.880 634,278 -0.05(-1.34%)
Dec 17, 2021 3.951 4.021 3.828 3.933 1,346,070 +0.01(+0.22%)
Dec 16, 2021 4.012 4.020 3.885 3.924 335,650 -0.04(-1.11%)
Dec 15, 2021 4.158 4.158 3.924 3.968 629,060 -0.18(-4.45%)
Dec 14, 2021 4.083 4.215 4.021 4.153 918,359 +0.05(+1.29%)
Dec 13, 2021 4.171 4.224 3.972 4.100 636,878 -0.10(-2.31%)
Dec 10, 2021 4.259 4.320 4.136 4.197 327,773 -0.04(-0.83%)
Dec 09, 2021 4.171 4.285 4.153 4.232 343,664 -0.01(-0.21%)
Dec 08, 2021 4.180 4.294 4.150 4.241 342,271 +0.07(+1.69%)
Dec 07, 2021 4.215 4.276 4.149 4.171 453,424 +0.04(+0.85%)
Dec 06, 2021 3.995 4.197 3.889 4.136 724,892 +0.22(+5.62%)
Dec 03, 2021 4.004 4.012 3.854 3.916 443,494 -0.08(-1.98%)
Dec 02, 2021 3.722 4.091 3.682 3.995 722,040 +0.30(+8.10%)
Dec 01, 2021 3.951 4.092 3.696 3.696 872,384 -0.14(-3.67%)
Nov 30, 2021 4.030 4.092 3.828 3.836 992,296 -0.24(-5.83%)
Nov 29, 2021 4.259 4.285 4.021 4.074 843,466 -0.10(-2.32%)
Nov 26, 2021 4.109 4.180 3.924 4.171 809,705 -0.14(-3.27%)
Nov 24, 2021 4.250 4.347 4.224 4.312 215,663 +0.01(+0.20%)
Nov 23, 2021 4.329 4.479 4.250 4.303 551,752 -0.03(-0.61%)
Nov 22, 2021 4.417 4.444 4.285 4.329 561,890 -0.03(-0.61%)
Nov 19, 2021 4.391 4.505 4.268 4.356 962,344 -0.08(-1.79%)
Nov 18, 2021 4.435 4.444 4.373 4.435 483,608 +0.02(+0.40%)
Nov 17, 2021 4.426 4.542 4.373 4.417 336,991 -0.04(-0.99%)
Nov 16, 2021 4.488 4.496 4.400 4.461 393,567 -0.04(-0.98%)
Nov 15, 2021 4.611 4.611 4.422 4.505 457,075 -0.07(-1.54%)
Nov 12, 2021 4.690 4.743 4.549 4.576 317,660 -0.09(-1.89%)
Nov 11, 2021 4.743 4.756 4.620 4.664 349,383 -0.04(-0.75%)
Nov 10, 2021 4.778 4.694 4.699 299,802 -0.11(-2.38%)
Nov 09, 2021 4.796 4.822 4.760 4.813 305,200 -0.02(-0.36%)
Nov 08, 2021 5.007 5.024 4.822 4.831 556,246 -0.13(-2.66%)
Nov 05, 2021 4.840 5.016 4.840 4.963 527,467 +0.24(+5.03%)
Nov 04, 2021 4.928 5.029 4.708 4.725 448,341 -0.19(-3.94%)
Nov 03, 2021 4.752 4.989 4.752 4.919 580,409 +0.15(+3.14%)
Nov 02, 2021 4.716 4.888 4.664 4.769 721,976 +0.02(+0.37%)
Nov 01, 2021 4.505 4.760 4.470 4.752 608,826 +0.28(+6.30%)
Oct 29, 2021 4.391 4.505 4.386 4.470 565,210 +0.08(+1.80%)
Oct 28, 2021 4.347 4.400 4.259 4.391 624,096 +0.11(+2.46%)
Oct 27, 2021 4.250 4.400 4.215 4.285 656,207 +0.02(+0.41%)
Oct 26, 2021 4.276 4.268 387,107 +0.02(+0.41%)
Oct 25, 2021 4.294 4.294 4.224 4.250 273,476 -0.02(-0.41%)
Oct 22, 2021 4.320 4.320 4.237 4.268 320,232 -0.04(-1.02%)
Oct 21, 2021 4.259 4.329 4.259 4.312 308,784 +0.04(+0.82%)
Oct 20, 2021 4.259 4.312 4.224 4.276 320,292 +0.00(+0.00%)
Oct 19, 2021 4.320 4.320 4.224 4.276 880,794 -0.04(-0.82%)
Oct 18, 2021 4.294 4.360 4.268 4.312 398,369 +0.00(+0.00%)
Oct 15, 2021 4.312 4.408 4.290 4.312 517,388 +0.06(+1.45%)
Oct 14, 2021 4.206 4.312 4.166 4.250 533,532 +0.05(+1.26%)
Oct 13, 2021 4.250 4.252 4.144 4.197 372,933 -0.04(-0.83%)
Oct 12, 2021 4.276 4.285 4.188 4.232 439,593 -0.04(-1.03%)
Oct 11, 2021 4.136 4.285 4.118 4.276 304,107 +0.12(+2.97%)
Oct 08, 2021 4.144 4.215 4.109 4.153 364,543 +0.03(+0.64%)
Oct 07, 2021 4.188 4.312 4.127 4.127 354,237 -0.04(-0.85%)
Oct 06, 2021 4.127 4.188 4.083 4.162 475,062 -0.07(-1.66%)
Oct 05, 2021 4.294 4.338 4.180 4.232 859,356 -0.05(-1.23%)
Oct 04, 2021 4.435 4.444 4.263 4.285 740,704 -0.17(-3.75%)
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.