Braemar Hotels & Resorts Inc (NY: BHR )

4.250 USD +0.160 (+3.91%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.650 4.650 4.040 4.090 1,594,983 -0.53(-11.47%)
Nov 27, 2020 4.410 4.630 4.330 4.620 285,300 +0.24(+5.48%)
Nov 25, 2020 4.400 4.480 4.150 4.380 543,100 -0.10(-2.23%)
Nov 24, 2020 4.420 4.680 4.410 4.480 670,788 +0.23(+5.41%)
Nov 23, 2020 3.910 4.470 3.875 4.250 1,096,684 +0.39(+10.10%)
Nov 20, 2020 4.000 4.000 3.820 3.860 277,700 -0.13(-3.26%)
Nov 19, 2020 3.900 4.032 3.800 3.990 318,846 +0.06(+1.53%)
Nov 18, 2020 3.920 4.090 3.810 3.930 706,637 +0.09(+2.34%)
Nov 17, 2020 3.700 3.880 3.550 3.840 439,346 +0.13(+3.50%)
Nov 16, 2020 4.020 4.070 3.560 3.710 1,057,479 +0.37(+11.08%)
Nov 13, 2020 3.000 3.380 3.000 3.340 442,500 +0.38(+12.84%)
Nov 12, 2020 3.470 3.490 2.960 2.960 644,541 -0.48(-13.95%)
Nov 11, 2020 3.500 3.550 3.350 3.440 415,142 -0.08(-2.27%)
Nov 10, 2020 3.480 3.610 3.100 3.520 764,607 -0.13(-3.56%)
Nov 09, 2020 3.150 4.100 3.100 3.650 3,268,545 +1.18(+47.77%)
Nov 06, 2020 2.550 2.556 2.440 2.470 184,900 -0.06(-2.37%)
Nov 05, 2020 2.520 2.596 2.490 2.530 188,553 +0.06(+2.43%)
Nov 04, 2020 2.530 2.565 2.435 2.470 185,999 -0.05(-1.98%)
Nov 03, 2020 2.460 2.570 2.400 2.520 239,666 +0.10(+4.13%)
Nov 02, 2020 2.390 2.480 2.377 2.420 150,545 +0.00(+0.00%)
Oct 30, 2020 2.400 2.460 2.303 2.420 228,700 +0.06(+2.54%)
Oct 29, 2020 2.240 2.410 2.170 2.360 407,238 +0.11(+4.89%)
Oct 28, 2020 2.390 2.390 2.180 2.250 397,207 -0.09(-3.85%)
Oct 27, 2020 2.360 2.370 2.320 2.340 142,464 -0.02(-0.85%)
Oct 26, 2020 2.350 2.396 2.290 2.360 224,000 -0.03(-1.26%)
Oct 23, 2020 2.450 2.500 2.340 2.390 264,300 -0.04(-1.65%)
Oct 22, 2020 2.380 2.470 2.380 2.430 152,497 +0.03(+1.25%)
Oct 21, 2020 2.380 2.424 2.320 2.400 91,770 +0.03(+1.27%)
Oct 20, 2020 2.400 2.450 2.370 2.370 139,527 +0.00(+0.00%)
Oct 19, 2020 2.370 2.450 2.320 2.370 424,048 +0.00(+0.00%)
Oct 16, 2020 2.440 2.440 2.350 2.370 150,000 -0.07(-2.87%)
Oct 15, 2020 2.380 2.500 2.340 2.440 222,465 +0.03(+1.24%)
Oct 14, 2020 2.500 2.530 2.380 2.410 317,832 -0.07(-2.82%)
Oct 13, 2020 2.530 2.530 2.440 2.480 405,657 -0.07(-2.75%)
Oct 12, 2020 2.540 2.560 2.450 2.550 266,463 +0.03(+1.19%)
Oct 09, 2020 2.570 2.575 2.470 2.520 493,600 -0.03(-1.18%)
Oct 08, 2020 2.510 2.590 2.460 2.550 423,650 +0.04(+1.59%)
Oct 07, 2020 2.590 2.590 2.500 2.510 179,284 -0.04(-1.57%)
Oct 06, 2020 2.590 2.600 2.530 2.550 151,322 +0.02(+0.79%)
Oct 05, 2020 2.590 2.595 2.500 2.530 145,067 -0.02(-0.78%)
Oct 02, 2020 2.390 2.570 2.360 2.550 257,400 +0.04(+1.59%)
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.