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: 7:00 PM EDT, Apr 30, 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, 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%)
Oct 01, 2021 4.391 4.544 4.355 4.544 1,041,787 +0.19(+4.33%)
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.