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

Braemar Hotels & Resorts Inc (NY: BHR )

2.890 +0.030 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 4.436 4.472 4.274 4.355 690,071 -0.04(-1.02%)
Sep 29, 2021 4.597 4.615 4.346 4.400 1,000,549 -0.17(-3.73%)
Sep 28, 2021 4.642 4.660 4.490 4.571 1,593,864 -0.09(-1.93%)
Sep 27, 2021 4.580 4.705 4.490 4.660 1,556,634 +0.07(+1.57%)
Sep 24, 2021 4.499 4.597 4.480 4.588 1,197,403 +0.04(+0.79%)
Sep 23, 2021 4.508 4.588 4.436 4.553 2,334,634 +0.10(+2.22%)
Sep 22, 2021 4.364 4.530 4.337 4.454 811,213 +0.10(+2.27%)
Sep 21, 2021 4.445 4.499 4.310 4.355 742,793 -0.05(-1.22%)
Sep 20, 2021 4.328 4.436 4.265 4.409 778,247 -0.02(-0.41%)
Sep 17, 2021 4.651 4.723 4.409 4.427 2,989,699 -0.20(-4.27%)
Sep 16, 2021 4.580 4.633 4.472 4.624 1,383,760 +0.07(+1.58%)
Sep 15, 2021 4.526 4.597 4.454 4.553 1,176,092 -0.02(-0.39%)
Sep 14, 2021 4.588 4.597 4.517 4.571 653,977 +0.00(+0.00%)
Sep 13, 2021 4.562 4.593 4.472 4.571 1,803,501 +0.05(+1.19%)
Sep 10, 2021 4.553 4.588 4.454 4.517 749,015 +0.01(+0.20%)
Sep 09, 2021 4.490 4.566 4.427 4.508 397,588 -0.02(-0.40%)
Sep 08, 2021 4.588 4.588 4.463 4.526 402,867 -0.04(-0.98%)
Sep 07, 2021 4.553 4.597 4.490 4.571 448,037 +0.02(+0.39%)
Sep 03, 2021 4.606 4.606 4.472 4.553 592,996 -0.04(-0.98%)
Sep 02, 2021 4.580 4.633 4.526 4.597 431,680 +0.02(+0.39%)
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.