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

Braemar Hotels & Resorts Inc (NY: BHR )

2.730 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 1, 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 (%)
Nov 30, 2022 3.234 3.342 3.193 3.333 526,891 +0.07(+2.22%)
Nov 29, 2022 3.198 3.279 3.198 3.261 202,999 +0.04(+1.12%)
Nov 28, 2022 3.180 3.370 3.180 3.225 611,986 -0.05(-1.38%)
Nov 25, 2022 3.288 3.306 3.252 3.270 71,152 +0.01(+0.28%)
Nov 23, 2022 3.243 3.288 3.198 3.261 359,584 -0.05(-1.37%)
Nov 22, 2022 3.306 3.333 3.112 3.306 385,752 +0.04(+1.10%)
Nov 21, 2022 3.279 3.311 3.202 3.270 332,830 -0.01(-0.28%)
Nov 18, 2022 3.351 3.388 3.243 3.279 536,125 +0.00(+0.00%)
Nov 17, 2022 3.216 3.306 3.135 3.279 503,757 +0.06(+1.97%)
Nov 16, 2022 3.279 3.315 3.202 3.216 477,620 -0.12(-3.52%)
Nov 15, 2022 3.478 3.496 3.297 3.333 484,158 -0.06(-1.86%)
Nov 14, 2022 3.559 3.559 3.397 3.397 539,544 -0.16(-4.57%)
Nov 11, 2022 3.595 3.722 3.523 3.559 1,022,368 -0.04(-1.00%)
Nov 10, 2022 3.451 3.641 3.451 3.595 847,939 +0.35(+10.86%)
Nov 09, 2022 3.306 3.379 3.220 3.243 436,200 -0.08(-2.45%)
Nov 08, 2022 3.424 3.424 3.266 3.324 437,148 -0.02(-0.54%)
Nov 07, 2022 3.568 3.568 3.307 3.342 685,934 -0.12(-3.39%)
Nov 04, 2022 3.523 3.555 3.306 3.460 935,866 -0.03(-0.78%)
Nov 03, 2022 3.975 3.975 3.365 3.487 1,340,844 -0.57(-14.03%)
Nov 02, 2022 4.354 4.011 4.056 700,619 -0.35(-7.99%)
Nov 01, 2022 4.517 4.652 4.390 4.408 307,733 -0.05(-1.01%)
Oct 31, 2022 4.282 4.485 4.246 4.454 572,243 +0.11(+2.49%)
Oct 28, 2022 4.399 4.426 4.205 4.345 383,731 +0.00(+0.00%)
Oct 27, 2022 4.381 4.445 4.282 4.345 536,500 -0.01(-0.21%)
Oct 26, 2022 4.490 4.508 4.354 4.354 463,088 -0.15(-3.41%)
Oct 25, 2022 4.291 4.508 4.255 4.508 542,407 +0.23(+5.50%)
Oct 24, 2022 4.363 4.363 4.228 4.273 238,868 +0.01(+0.21%)
Oct 21, 2022 4.237 4.296 4.169 4.264 248,919 +0.05(+1.29%)
Oct 20, 2022 4.327 4.417 4.169 4.210 177,754 -0.11(-2.51%)
Oct 19, 2022 4.264 4.390 4.264 4.318 261,844 -0.04(-0.83%)
Oct 18, 2022 4.372 4.481 4.286 4.354 246,607 +0.10(+2.34%)
Oct 17, 2022 4.255 4.363 4.201 4.255 280,345 +0.14(+3.52%)
Oct 14, 2022 4.246 4.318 4.097 4.110 256,018 -0.10(-2.36%)
Oct 13, 2022 3.767 4.214 3.722 4.210 579,396 +0.32(+8.12%)
Oct 12, 2022 3.839 3.939 3.730 3.894 458,235 +0.05(+1.41%)
Oct 11, 2022 3.839 3.898 3.758 3.839 516,750 +0.00(+0.00%)
Oct 10, 2022 3.948 3.997 3.839 3.839 408,280 -0.10(-2.52%)
Oct 07, 2022 4.038 4.083 3.884 3.939 514,918 -0.14(-3.54%)
Oct 06, 2022 4.047 4.155 4.038 4.083 434,330 -0.05(-1.09%)
Oct 05, 2022 4.110 4.142 4.002 4.128 352,824 -0.07(-1.72%)
Oct 04, 2022 4.092 4.201 4.061 4.201 895,846 +0.21(+5.20%)
Oct 03, 2022 3.884 4.029 3.776 3.993 505,807 +0.11(+2.79%)
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%)
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.