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

Braemar Hotels & Resorts Inc (NY: BHR )

2.590 -0.090 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2022 3.866 3.984 3.821 3.884 509,304 +0.05(+1.18%)
Sep 29, 2022 3.930 3.951 3.753 3.839 720,514 -0.18(-4.49%)
Sep 28, 2022 3.912 4.079 3.867 4.020 288,597 +0.13(+3.24%)
Sep 27, 2022 3.903 4.052 3.867 3.894 274,368 +0.03(+0.70%)
Sep 26, 2022 4.047 4.164 3.867 3.867 505,898 -0.22(-5.30%)
Sep 23, 2022 4.164 4.173 4.020 4.083 608,113 -0.20(-4.63%)
Sep 22, 2022 4.435 4.462 4.218 4.281 578,790 -0.18(-4.04%)
Sep 21, 2022 4.768 4.768 4.462 4.462 636,760 -0.27(-5.71%)
Sep 20, 2022 4.597 4.737 4.511 4.732 374,736 +0.05(+1.16%)
Sep 19, 2022 4.552 4.732 4.525 4.678 496,983 +0.03(+0.58%)
Sep 16, 2022 4.543 4.669 4.421 4.651 1,019,056 +0.04(+0.78%)
Sep 15, 2022 4.669 4.773 4.574 4.615 770,355 -0.07(-1.54%)
Sep 14, 2022 4.588 4.710 4.520 4.687 333,520 +0.07(+1.56%)
Sep 13, 2022 4.660 4.759 4.588 4.615 369,721 -0.21(-4.30%)
Sep 12, 2022 4.786 4.858 4.737 4.822 167,390 +0.06(+1.33%)
Sep 09, 2022 4.642 4.800 4.642 4.759 333,457 +0.14(+3.12%)
Sep 08, 2022 4.624 4.700 4.552 4.615 253,058 -0.09(-1.92%)
Sep 07, 2022 4.435 4.714 4.435 4.705 400,435 +0.23(+5.24%)
Sep 06, 2022 4.597 4.624 4.422 4.471 367,218 -0.12(-2.55%)
Sep 02, 2022 4.633 4.723 4.543 4.588 300,183 +0.05(+0.99%)
Sep 01, 2022 4.642 4.669 4.439 4.543 654,539 -0.10(-2.14%)
Aug 31, 2022 4.759 4.777 4.642 4.642 361,985 -0.11(-2.28%)
Aug 30, 2022 4.849 4.876 4.700 4.750 479,450 -0.08(-1.68%)
Aug 29, 2022 4.867 4.903 4.804 4.831 375,272 -0.12(-2.37%)
Aug 26, 2022 5.219 5.237 4.930 4.948 435,652 -0.29(-5.51%)
Aug 25, 2022 5.057 5.264 5.048 5.237 428,663 +0.19(+3.75%)
Aug 24, 2022 4.939 5.081 4.930 5.048 336,535 +0.11(+2.19%)
Aug 23, 2022 4.804 5.011 4.804 4.939 813,728 +0.12(+2.43%)
Aug 22, 2022 4.912 4.948 4.813 4.822 498,154 -0.10(-2.01%)
Aug 19, 2022 5.147 5.165 4.903 4.921 533,709 -0.25(-4.88%)
Aug 18, 2022 5.075 5.205 5.075 5.174 367,314 +0.08(+1.59%)
Aug 17, 2022 5.183 5.183 5.011 5.093 730,721 -0.08(-1.57%)
Aug 16, 2022 5.129 5.274 5.129 5.174 574,610 +0.05(+0.88%)
Aug 15, 2022 4.939 5.147 4.897 5.129 758,077 +0.17(+3.45%)
Aug 12, 2022 4.939 4.962 4.858 4.957 725,215 +0.05(+1.10%)
Aug 11, 2022 4.921 4.962 4.840 4.903 432,918 +0.08(+1.68%)
Aug 10, 2022 4.831 4.894 4.777 4.822 375,381 +0.12(+2.49%)
Aug 09, 2022 4.714 4.768 4.660 4.705 418,303 -0.03(-0.57%)
Aug 08, 2022 4.831 4.975 4.714 4.732 547,803 -0.05(-1.13%)
Aug 05, 2022 4.750 4.957 4.750 4.786 417,454 -0.05(-0.93%)
Aug 04, 2022 4.948 4.984 4.786 4.831 569,058 -0.14(-2.72%)
Aug 03, 2022 4.687 5.002 4.624 4.966 842,834 +0.31(+6.58%)
Aug 02, 2022 4.624 4.741 4.583 4.660 1,065,961 +0.01(+0.19%)
Aug 01, 2022 4.660 4.687 4.570 4.651 506,271 -0.03(-0.58%)
Jul 29, 2022 4.741 4.746 4.579 4.678 747,725 -0.03(-0.57%)
Jul 28, 2022 4.660 4.741 4.579 4.705 1,801,927 +0.04(+0.77%)
Jul 27, 2022 4.678 4.723 4.547 4.669 520,217 +0.06(+1.37%)
Jul 26, 2022 4.705 4.705 4.597 4.606 204,549 -0.12(-2.48%)
Jul 25, 2022 4.642 4.723 4.552 4.723 359,742 +0.11(+2.34%)
Jul 22, 2022 4.777 4.795 4.529 4.615 564,603 -0.14(-2.85%)
Jul 21, 2022 4.750 4.777 4.592 4.750 569,255 -0.08(-1.68%)
Jul 20, 2022 4.705 4.840 4.633 4.831 494,026 +0.16(+3.47%)
Jul 19, 2022 4.489 4.723 4.489 4.669 586,297 +0.26(+5.93%)
Jul 18, 2022 4.317 4.525 4.290 4.408 676,583 +0.18(+4.26%)
Jul 15, 2022 4.254 4.272 4.124 4.227 529,986 +0.08(+1.96%)
Jul 14, 2022 4.119 4.182 4.083 4.146 297,138 -0.08(-1.92%)
Jul 13, 2022 4.128 4.236 4.092 4.227 289,112 +0.03(+0.64%)
Jul 12, 2022 4.038 4.227 4.029 4.200 400,440 +0.16(+4.02%)
Jul 11, 2022 3.984 4.038 3.894 4.038 240,333 +0.00(+0.00%)
Jul 08, 2022 3.957 4.070 3.939 4.038 329,984 +0.11(+2.75%)
Jul 07, 2022 3.822 4.020 3.822 3.930 454,876 +0.16(+4.31%)
Jul 06, 2022 3.876 3.966 3.686 3.768 944,991 -0.14(-3.69%)
Jul 05, 2022 3.768 3.921 3.659 3.912 435,953 +0.04(+0.93%)
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.