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 (%)
Nov 30, 2020 4.092 4.092 3.555 3.599 1,812,659 -0.47(-11.47%)
Nov 27, 2020 3.880 4.074 3.810 4.065 324,236 +0.21(+5.48%)
Nov 25, 2020 3.872 3.942 3.652 3.854 617,219 -0.09(-2.23%)
Nov 24, 2020 3.889 4.118 3.880 3.942 762,334 +0.20(+5.41%)
Nov 23, 2020 3.440 3.933 3.410 3.740 1,246,354 +0.34(+10.10%)
Nov 20, 2020 3.520 3.520 3.361 3.396 315,599 -0.11(-3.26%)
Nov 19, 2020 3.432 3.547 3.344 3.511 362,360 +0.05(+1.53%)
Nov 18, 2020 3.449 3.599 3.352 3.458 803,075 +0.08(+2.34%)
Nov 17, 2020 3.256 3.414 3.124 3.379 499,305 +0.11(+3.50%)
Nov 16, 2020 3.537 3.581 3.132 3.264 1,201,799 +0.33(+11.08%)
Nov 13, 2020 2.640 2.974 2.640 2.939 502,890 +0.33(+12.84%)
Nov 12, 2020 3.053 3.071 2.605 2.605 732,505 -0.42(-13.95%)
Nov 11, 2020 3.080 3.124 2.948 3.027 471,798 -0.07(-2.27%)
Nov 10, 2020 3.062 3.176 2.728 3.097 868,957 -0.11(-3.56%)
Nov 09, 2020 2.772 3.608 2.728 3.212 3,714,621 +1.04(+47.77%)
Nov 06, 2020 2.244 2.249 2.147 2.173 210,134 -0.05(-2.37%)
Nov 05, 2020 2.217 2.284 2.191 2.226 214,285 +0.05(+2.43%)
Nov 04, 2020 2.226 2.257 2.143 2.173 211,383 -0.04(-1.98%)
Nov 03, 2020 2.165 2.261 2.112 2.217 272,374 +0.09(+4.13%)
Nov 02, 2020 2.103 2.182 2.092 2.129 171,090 +0.00(+0.00%)
Oct 30, 2020 2.112 2.165 2.027 2.129 259,911 +0.05(+2.54%)
Oct 29, 2020 1.971 2.121 1.909 2.077 462,816 +0.10(+4.89%)
Oct 28, 2020 2.103 2.103 1.918 1.980 451,416 -0.08(-3.85%)
Oct 27, 2020 2.077 2.085 2.041 2.059 161,906 -0.02(-0.85%)
Oct 26, 2020 2.068 2.108 2.015 2.077 254,570 -0.03(-1.25%)
Oct 23, 2020 2.156 2.200 2.059 2.103 300,370 -0.04(-1.65%)
Oct 22, 2020 2.094 2.173 2.094 2.138 173,309 +0.03(+1.25%)
Oct 21, 2020 2.094 2.133 2.041 2.112 104,294 +0.03(+1.27%)
Oct 20, 2020 2.112 2.156 2.085 2.085 158,569 +0.00(+0.00%)
Oct 19, 2020 2.085 2.156 2.041 2.085 481,920 +0.00(+0.00%)
Oct 16, 2020 2.147 2.147 2.068 2.085 170,471 -0.06(-2.87%)
Oct 15, 2020 2.094 2.200 2.059 2.147 252,826 +0.03(+1.24%)
Oct 14, 2020 2.200 2.226 2.094 2.121 361,208 -0.06(-2.82%)
Oct 13, 2020 2.226 2.226 2.147 2.182 461,019 -0.06(-2.74%)
Oct 12, 2020 2.235 2.253 2.156 2.244 302,828 +0.03(+1.19%)
Oct 09, 2020 2.261 2.266 2.173 2.217 560,964 -0.03(-1.18%)
Oct 08, 2020 2.209 2.279 2.165 2.244 481,467 +0.04(+1.59%)
Oct 07, 2020 2.279 2.279 2.200 2.209 203,751 -0.04(-1.57%)
Oct 06, 2020 2.279 2.288 2.226 2.244 171,973 +0.02(+0.79%)
Oct 05, 2020 2.279 2.283 2.200 2.226 164,865 -0.02(-0.78%)
Oct 02, 2020 2.103 2.261 2.077 2.244 292,528 +0.04(+1.59%)
Oct 01, 2020 2.217 2.261 2.130 2.209 255,859 +0.01(+0.40%)
Sep 30, 2020 2.244 2.349 2.191 2.200 457,808 -0.02(-0.79%)
Sep 29, 2020 2.235 2.279 2.187 2.217 422,935 -0.01(-0.40%)
Sep 28, 2020 2.209 2.341 2.173 2.226 381,079 +0.06(+2.85%)
Sep 25, 2020 2.129 2.217 2.129 2.165 385,606 +0.07(+3.36%)
Sep 24, 2020 2.015 2.173 1.997 2.094 575,877 +0.11(+5.31%)
Sep 23, 2020 2.200 2.261 1.989 1.989 923,365 -0.18(-8.13%)
Sep 22, 2020 2.182 2.226 2.138 2.165 438,744 -0.02(-0.81%)
Sep 21, 2020 2.288 2.367 2.129 2.182 870,736 -0.18(-7.81%)
Sep 18, 2020 2.367 2.473 2.314 2.367 701,205 -0.01(-0.37%)
Sep 17, 2020 2.288 2.393 2.255 2.376 481,479 +0.02(+0.75%)
Sep 16, 2020 2.358 2.420 2.244 2.358 1,341,209 +0.03(+1.13%)
Sep 15, 2020 2.305 2.411 2.297 2.332 576,098 +0.05(+2.32%)
Sep 14, 2020 2.270 2.310 2.209 2.279 374,100 +0.04(+1.97%)
Sep 11, 2020 2.226 2.270 2.165 2.235 383,105 +0.04(+1.60%)
Sep 10, 2020 2.200 2.261 2.195 2.200 521,645 +0.00(+0.00%)
Sep 09, 2020 2.217 2.226 2.187 2.200 358,173 +0.00(+0.00%)
Sep 08, 2020 2.200 2.253 2.156 2.200 505,134 +0.00(+0.00%)
Sep 04, 2020 2.138 2.235 2.068 2.200 666,429 +0.12(+5.93%)
Sep 03, 2020 2.147 2.217 2.068 2.077 445,263 -0.04(-1.67%)
Sep 02, 2020 2.121 2.165 2.068 2.112 287,153 -0.01(-0.41%)
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.