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

Braemar Hotels & Resorts Inc (NY: BHR )

2.235 -0.205 (-8.40%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 18, 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, 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%)
Nov 02, 2020 2.146 2.227 2.135 2.173 167,655 +0.00(+0.00%)
Oct 30, 2020 2.155 2.209 2.068 2.173 254,692 +0.05(+2.54%)
Oct 29, 2020 2.011 2.164 1.949 2.119 453,522 +0.10(+4.89%)
Oct 28, 2020 2.146 2.146 1.958 2.020 442,351 -0.08(-3.85%)
Oct 27, 2020 2.119 2.128 2.083 2.101 158,655 -0.02(-0.85%)
Oct 26, 2020 2.110 2.151 2.056 2.119 249,458 -0.03(-1.26%)
Oct 23, 2020 2.200 2.245 2.101 2.146 294,338 -0.04(-1.65%)
Oct 22, 2020 2.137 2.218 2.137 2.182 169,829 +0.03(+1.25%)
Oct 21, 2020 2.137 2.176 2.083 2.155 102,200 +0.03(+1.27%)
Oct 20, 2020 2.155 2.200 2.128 2.128 155,384 +0.00(+0.00%)
Oct 19, 2020 2.128 2.200 2.083 2.128 472,243 +0.00(+0.00%)
Oct 16, 2020 2.191 2.191 2.110 2.128 167,048 -0.06(-2.87%)
Oct 15, 2020 2.137 2.245 2.101 2.191 247,749 +0.03(+1.24%)
Oct 14, 2020 2.245 2.272 2.137 2.164 353,955 -0.06(-2.82%)
Oct 13, 2020 2.272 2.272 2.191 2.227 451,761 -0.06(-2.75%)
Oct 12, 2020 2.281 2.299 2.200 2.290 296,747 +0.03(+1.19%)
Oct 09, 2020 2.308 2.312 2.218 2.263 549,699 -0.03(-1.18%)
Oct 08, 2020 2.254 2.326 2.209 2.290 471,799 +0.04(+1.59%)
Oct 07, 2020 2.326 2.326 2.245 2.254 199,660 -0.04(-1.57%)
Oct 06, 2020 2.326 2.335 2.272 2.290 168,520 +0.02(+0.79%)
Oct 05, 2020 2.326 2.330 2.245 2.272 161,554 -0.02(-0.78%)
Oct 02, 2020 2.146 2.308 2.119 2.290 286,654 +0.04(+1.59%)
Oct 01, 2020 2.263 2.308 2.174 2.254 250,721 +0.01(+0.40%)
Sep 30, 2020 2.290 2.398 2.236 2.245 448,615 -0.02(-0.79%)
Sep 29, 2020 2.281 2.326 2.231 2.263 414,443 -0.01(-0.40%)
Sep 28, 2020 2.254 2.389 2.218 2.272 373,427 +0.06(+2.85%)
Sep 25, 2020 2.173 2.263 2.173 2.209 377,863 +0.07(+3.36%)
Sep 24, 2020 2.056 2.218 2.038 2.137 564,313 +0.11(+5.31%)
Sep 23, 2020 2.245 2.308 2.029 2.029 904,824 -0.18(-8.13%)
Sep 22, 2020 2.227 2.272 2.182 2.209 429,934 -0.02(-0.81%)
Sep 21, 2020 2.335 2.415 2.173 2.227 853,252 -0.19(-7.81%)
Sep 18, 2020 2.415 2.523 2.362 2.415 687,124 -0.01(-0.37%)
Sep 17, 2020 2.335 2.442 2.301 2.424 471,810 +0.02(+0.75%)
Sep 16, 2020 2.406 2.469 2.290 2.406 1,314,277 +0.03(+1.13%)
Sep 15, 2020 2.353 2.460 2.344 2.380 564,530 +0.05(+2.32%)
Sep 14, 2020 2.317 2.357 2.254 2.326 366,588 +0.04(+1.97%)
Sep 11, 2020 2.272 2.317 2.209 2.281 375,413 +0.04(+1.60%)
Sep 10, 2020 2.245 2.308 2.240 2.245 511,170 +0.00(+0.00%)
Sep 09, 2020 2.263 2.272 2.231 2.245 350,981 +0.00(+0.00%)
Sep 08, 2020 2.245 2.299 2.200 2.245 494,991 +0.00(+0.00%)
Sep 04, 2020 2.182 2.281 2.110 2.245 653,047 +0.13(+5.93%)
Sep 03, 2020 2.191 2.263 2.110 2.119 436,322 -0.04(-1.67%)
Sep 02, 2020 2.164 2.209 2.110 2.155 281,387 -0.01(-0.41%)
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.