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

Braemar Hotels & Resorts Inc (NY: BHR )

2.705 +0.115 (+4.44%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 9, 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 (%)
Feb 26, 2021 6.061 6.465 5.971 6.268 1,043,160 +0.07(+1.16%)
Feb 25, 2021 6.402 6.690 6.115 6.196 720,110 -0.34(-5.22%)
Feb 24, 2021 6.286 6.564 6.178 6.537 545,590 +0.24(+3.85%)
Feb 23, 2021 6.106 6.322 5.720 6.295 564,306 +0.17(+2.79%)
Feb 22, 2021 5.801 6.277 5.765 6.124 753,440 +0.33(+5.74%)
Feb 19, 2021 5.558 6.016 5.504 5.792 594,246 +0.33(+6.09%)
Feb 18, 2021 5.424 5.513 5.244 5.460 299,710 +0.05(+1.00%)
Feb 17, 2021 5.298 5.468 5.226 5.406 345,994 +0.05(+1.01%)
Feb 16, 2021 5.028 5.468 4.939 5.352 787,437 +0.32(+6.43%)
Feb 12, 2021 5.073 5.073 4.858 5.028 334,430 -0.05(-1.06%)
Feb 11, 2021 4.849 5.163 4.849 5.082 469,898 +0.23(+4.81%)
Feb 10, 2021 4.723 4.894 4.624 4.849 245,284 +0.12(+2.47%)
Feb 09, 2021 4.831 4.930 4.678 4.732 344,657 -0.10(-2.04%)
Feb 08, 2021 4.804 4.939 4.714 4.831 282,530 +0.03(+0.56%)
Feb 05, 2021 4.849 4.885 4.732 4.804 263,045 -0.04(-0.93%)
Feb 04, 2021 4.849 4.921 4.732 4.849 319,622 +0.04(+0.93%)
Feb 03, 2021 4.696 4.885 4.580 4.804 273,197 +0.05(+1.13%)
Feb 02, 2021 4.597 4.867 4.535 4.750 555,694 +0.15(+3.32%)
Feb 01, 2021 4.472 4.723 4.355 4.597 468,649 +0.11(+2.40%)
Jan 29, 2021 4.562 4.597 4.382 4.490 409,045 -0.13(-2.72%)
Jan 28, 2021 4.436 4.849 4.409 4.615 656,312 +0.13(+2.80%)
Jan 27, 2021 4.436 4.615 4.319 4.490 485,880 -0.05(-1.19%)
Jan 26, 2021 4.265 4.597 4.265 4.544 340,700 +0.28(+6.53%)
Jan 25, 2021 4.310 4.391 4.171 4.265 317,899 -0.04(-1.04%)
Jan 22, 2021 4.131 4.328 4.041 4.310 437,109 +0.09(+2.13%)
Jan 21, 2021 4.328 4.346 4.140 4.220 333,746 -0.09(-2.08%)
Jan 20, 2021 4.436 4.481 4.283 4.310 172,790 -0.05(-1.23%)
Jan 19, 2021 4.499 4.535 4.355 4.364 196,919 -0.11(-2.41%)
Jan 15, 2021 4.508 4.597 4.391 4.472 249,570 -0.13(-2.92%)
Jan 14, 2021 4.292 4.732 4.292 4.606 572,368 +0.31(+7.32%)
Jan 13, 2021 4.238 4.373 4.175 4.292 232,050 +0.03(+0.63%)
Jan 12, 2021 4.131 4.301 4.095 4.265 274,939 +0.13(+3.26%)
Jan 11, 2021 4.229 4.261 4.040 4.131 342,179 -0.19(-4.37%)
Jan 08, 2021 4.373 4.388 4.113 4.319 457,712 -0.06(-1.43%)
Jan 07, 2021 4.364 4.571 4.364 4.382 271,973 -0.04(-1.01%)
Jan 06, 2021 4.310 4.553 4.140 4.427 416,786 +0.22(+5.34%)
Jan 05, 2021 4.041 4.283 4.032 4.202 430,146 +0.14(+3.54%)
Jan 04, 2021 4.202 4.229 3.960 4.059 502,269 -0.08(-1.95%)
Dec 31, 2020 4.140 4.140 4.140 259,185 -0.05(-1.28%)
Dec 30, 2020 4.104 4.252 4.086 4.193 259,185 +0.04(+1.08%)
Dec 29, 2020 4.220 4.292 4.056 4.149 261,055 +0.00(+0.00%)
Dec 28, 2020 3.726 4.193 3.726 4.149 891,057 +0.43(+11.59%)
Dec 24, 2020 3.816 3.816 3.646 3.717 314,718 -0.14(-3.72%)
Dec 23, 2020 3.816 3.933 3.771 3.861 253,885 +0.04(+1.18%)
Dec 22, 2020 3.960 4.032 3.735 3.816 406,701 -0.14(-3.63%)
Dec 21, 2020 3.816 4.131 3.798 3.960 344,804 +0.08(+2.08%)
Dec 18, 2020 4.184 4.234 3.852 3.879 718,530 -0.38(-8.86%)
Dec 17, 2020 4.292 4.328 4.157 4.256 428,297 -0.08(-1.86%)
Dec 16, 2020 4.283 4.418 4.229 4.337 242,954 +0.04(+1.05%)
Dec 15, 2020 4.301 4.382 4.175 4.292 482,362 -0.02(-0.42%)
Dec 14, 2020 4.319 4.400 4.104 4.310 613,986 +0.04(+0.84%)
Dec 11, 2020 4.418 4.472 4.229 4.274 458,268 -0.15(-3.45%)
Dec 10, 2020 4.068 4.463 3.978 4.427 582,022 +0.30(+7.17%)
Dec 09, 2020 4.193 4.436 3.906 4.131 982,880 -0.04(-1.08%)
Dec 08, 2020 4.131 4.274 4.068 4.175 418,357 +0.00(+0.00%)
Dec 07, 2020 4.166 4.274 3.996 4.175 514,586 +0.07(+1.75%)
Dec 04, 2020 4.005 4.418 3.987 4.104 1,223,795 +0.17(+4.34%)
Dec 03, 2020 3.816 4.086 3.798 3.933 303,658 +0.13(+3.55%)
Dec 02, 2020 3.709 3.875 3.610 3.798 330,275 +0.05(+1.44%)
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.