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

Braemar Hotels & Resorts Inc (NY: BHR )

2.790 +0.160 (+6.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 4.624 4.633 4.539 4.580 348,078 -0.04(-0.97%)
Dec 30, 2021 4.606 4.764 4.580 4.624 538,951 +0.04(+0.78%)
Dec 29, 2021 4.499 4.597 4.431 4.588 452,127 +0.07(+1.59%)
Dec 28, 2021 4.571 4.701 4.508 4.517 518,209 -0.08(-1.76%)
Dec 27, 2021 4.481 4.615 4.445 4.597 884,496 +0.15(+3.43%)
Dec 23, 2021 4.472 4.553 4.422 4.445 294,226 +0.00(+0.00%)
Dec 22, 2021 4.283 4.454 4.274 4.445 430,259 +0.16(+3.77%)
Dec 21, 2021 4.014 4.337 3.954 4.283 489,369 +0.32(+8.16%)
Dec 20, 2021 3.933 3.996 3.797 3.960 621,541 -0.05(-1.34%)
Dec 17, 2021 4.032 4.104 3.906 4.014 1,319,040 +0.01(+0.22%)
Dec 16, 2021 4.095 4.103 3.964 4.005 328,910 -0.04(-1.11%)
Dec 15, 2021 4.243 4.243 4.005 4.050 616,429 -0.19(-4.45%)
Dec 14, 2021 4.166 4.301 4.104 4.238 899,918 +0.05(+1.29%)
Dec 13, 2021 4.256 4.310 4.054 4.184 624,089 -0.10(-2.31%)
Dec 10, 2021 4.346 4.409 4.220 4.283 321,191 -0.04(-0.83%)
Dec 09, 2021 4.256 4.373 4.238 4.319 336,763 -0.01(-0.21%)
Dec 08, 2021 4.265 4.382 4.235 4.328 335,398 +0.07(+1.69%)
Dec 07, 2021 4.301 4.364 4.234 4.256 444,319 +0.04(+0.85%)
Dec 06, 2021 4.077 4.283 3.969 4.220 710,336 +0.22(+5.62%)
Dec 03, 2021 4.086 4.095 3.933 3.996 434,589 -0.08(-1.98%)
Dec 02, 2021 3.798 4.175 3.758 4.077 707,541 +0.31(+8.10%)
Dec 01, 2021 4.032 4.175 3.771 3.771 854,867 -0.14(-3.67%)
Nov 30, 2021 4.113 4.175 3.906 3.915 972,370 -0.24(-5.83%)
Nov 29, 2021 4.346 4.373 4.104 4.157 826,528 -0.10(-2.32%)
Nov 26, 2021 4.193 4.265 4.005 4.256 793,446 -0.14(-3.27%)
Nov 24, 2021 4.337 4.436 4.310 4.400 211,332 +0.01(+0.20%)
Nov 23, 2021 4.418 4.571 4.337 4.391 540,672 -0.03(-0.61%)
Nov 22, 2021 4.508 4.535 4.373 4.418 550,607 -0.03(-0.61%)
Nov 19, 2021 4.481 4.597 4.355 4.445 943,020 -0.08(-1.79%)
Nov 18, 2021 4.526 4.535 4.463 4.526 473,897 +0.02(+0.40%)
Nov 17, 2021 4.517 4.635 4.463 4.508 330,224 -0.04(-0.99%)
Nov 16, 2021 4.580 4.588 4.490 4.553 385,664 -0.04(-0.98%)
Nov 15, 2021 4.705 4.705 4.512 4.597 447,897 -0.07(-1.54%)
Nov 12, 2021 4.786 4.840 4.642 4.669 311,282 -0.09(-1.89%)
Nov 11, 2021 4.840 4.853 4.714 4.759 342,367 -0.04(-0.75%)
Nov 10, 2021 4.876 4.791 4.795 293,782 -0.12(-2.38%)
Nov 09, 2021 4.894 4.921 4.858 4.912 299,071 -0.02(-0.36%)
Nov 08, 2021 5.109 5.127 4.921 4.930 545,077 -0.13(-2.66%)
Nov 05, 2021 4.939 5.118 4.939 5.064 516,876 +0.24(+5.03%)
Nov 04, 2021 5.028 5.132 4.804 4.822 439,339 -0.20(-3.94%)
Nov 03, 2021 4.849 5.091 4.849 5.020 568,754 +0.15(+3.14%)
Nov 02, 2021 4.813 4.988 4.759 4.867 707,479 +0.02(+0.37%)
Nov 01, 2021 4.597 4.858 4.562 4.849 596,601 +0.29(+6.30%)
Oct 29, 2021 4.481 4.597 4.476 4.562 553,860 +0.08(+1.80%)
Oct 28, 2021 4.436 4.490 4.346 4.481 611,564 +0.11(+2.46%)
Oct 27, 2021 4.337 4.490 4.301 4.373 643,030 +0.02(+0.41%)
Oct 26, 2021 4.364 4.355 379,334 +0.02(+0.41%)
Oct 25, 2021 4.382 4.382 4.310 4.337 267,985 -0.02(-0.41%)
Oct 22, 2021 4.409 4.409 4.324 4.355 313,802 -0.04(-1.02%)
Oct 21, 2021 4.346 4.418 4.346 4.400 302,584 +0.04(+0.82%)
Oct 20, 2021 4.346 4.400 4.310 4.364 313,861 +0.00(+0.00%)
Oct 19, 2021 4.409 4.409 4.310 4.364 863,108 -0.04(-0.82%)
Oct 18, 2021 4.382 4.449 4.355 4.400 390,370 +0.00(+0.00%)
Oct 15, 2021 4.400 4.499 4.377 4.400 506,999 +0.06(+1.45%)
Oct 14, 2021 4.292 4.400 4.252 4.337 522,818 +0.05(+1.26%)
Oct 13, 2021 4.337 4.339 4.229 4.283 365,444 -0.04(-0.83%)
Oct 12, 2021 4.364 4.373 4.274 4.319 430,766 -0.04(-1.03%)
Oct 11, 2021 4.220 4.373 4.202 4.364 298,000 +0.13(+2.97%)
Oct 08, 2021 4.229 4.301 4.193 4.238 357,223 +0.03(+0.64%)
Oct 07, 2021 4.274 4.400 4.211 4.211 347,123 -0.04(-0.85%)
Oct 06, 2021 4.211 4.274 4.166 4.247 465,523 -0.07(-1.66%)
Oct 05, 2021 4.382 4.427 4.265 4.319 842,100 -0.05(-1.23%)
Oct 04, 2021 4.526 4.535 4.351 4.373 725,831 -0.17(-3.75%)
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.