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

Braemar Hotels & Resorts Inc (NY: BHR )

2.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 4.624 4.633 4.539 4.580 348,078 -0.04(-0.97%)
Dec 30, 2021 4.606 4.764 4.580 4.624 538,951 +0.04(+0.78%)
Dec 29, 2021 4.499 4.597 4.431 4.588 452,127 +0.07(+1.59%)
Dec 28, 2021 4.571 4.701 4.508 4.517 518,209 -0.08(-1.76%)
Dec 27, 2021 4.481 4.615 4.445 4.597 884,496 +0.15(+3.43%)
Dec 23, 2021 4.472 4.553 4.422 4.445 294,226 +0.00(+0.00%)
Dec 22, 2021 4.283 4.454 4.274 4.445 430,259 +0.16(+3.77%)
Dec 21, 2021 4.014 4.337 3.954 4.283 489,369 +0.32(+8.16%)
Dec 20, 2021 3.933 3.996 3.797 3.960 621,541 -0.05(-1.34%)
Dec 17, 2021 4.032 4.104 3.906 4.014 1,319,040 +0.01(+0.22%)
Dec 16, 2021 4.095 4.103 3.964 4.005 328,910 -0.04(-1.11%)
Dec 15, 2021 4.243 4.243 4.005 4.050 616,429 -0.19(-4.45%)
Dec 14, 2021 4.166 4.301 4.104 4.238 899,918 +0.05(+1.29%)
Dec 13, 2021 4.256 4.310 4.054 4.184 624,089 -0.10(-2.31%)
Dec 10, 2021 4.346 4.409 4.220 4.283 321,191 -0.04(-0.83%)
Dec 09, 2021 4.256 4.373 4.238 4.319 336,763 -0.01(-0.21%)
Dec 08, 2021 4.265 4.382 4.235 4.328 335,398 +0.07(+1.69%)
Dec 07, 2021 4.301 4.364 4.234 4.256 444,319 +0.04(+0.85%)
Dec 06, 2021 4.077 4.283 3.969 4.220 710,336 +0.22(+5.62%)
Dec 03, 2021 4.086 4.095 3.933 3.996 434,589 -0.08(-1.98%)
Dec 02, 2021 3.798 4.175 3.758 4.077 707,541 +0.31(+8.10%)
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.