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

Braemar Hotels & Resorts Inc (NY: BHR )

2.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2020 3.825 3.969 3.682 3.744 372,105 +0.07(+1.96%)
Nov 30, 2020 4.175 4.175 3.628 3.673 1,776,260 -0.48(-11.47%)
Nov 27, 2020 3.960 4.157 3.888 4.149 317,725 +0.22(+5.48%)
Nov 25, 2020 3.951 4.023 3.726 3.933 604,825 -0.09(-2.23%)
Nov 24, 2020 3.969 4.202 3.960 4.023 747,026 +0.21(+5.41%)
Nov 23, 2020 3.511 4.014 3.480 3.816 1,221,327 +0.35(+10.10%)
Nov 20, 2020 3.592 3.592 3.430 3.466 309,261 -0.12(-3.26%)
Nov 19, 2020 3.502 3.620 3.412 3.583 355,084 +0.05(+1.53%)
Nov 18, 2020 3.520 3.673 3.421 3.529 786,949 +0.08(+2.34%)
Nov 17, 2020 3.322 3.484 3.188 3.448 489,279 +0.12(+3.50%)
Nov 16, 2020 3.610 3.655 3.197 3.331 1,177,666 +0.33(+11.08%)
Nov 13, 2020 2.694 3.035 2.694 2.999 492,792 +0.34(+12.84%)
Nov 12, 2020 3.116 3.134 2.658 2.658 717,796 -0.43(-13.95%)
Nov 11, 2020 3.143 3.188 3.008 3.089 462,324 -0.07(-2.27%)
Nov 10, 2020 3.125 3.242 2.784 3.161 851,508 -0.12(-3.56%)
Nov 09, 2020 2.829 3.682 2.784 3.277 3,640,030 +1.06(+47.77%)
Nov 06, 2020 2.290 2.295 2.191 2.218 205,914 -0.05(-2.37%)
Nov 05, 2020 2.263 2.331 2.236 2.272 209,982 +0.05(+2.43%)
Nov 04, 2020 2.272 2.303 2.186 2.218 207,138 -0.04(-1.98%)
Nov 03, 2020 2.209 2.308 2.155 2.263 266,905 +0.09(+4.13%)
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.