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

Braemar Hotels & Resorts Inc (NY: BHR )

2.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2020 1.553 1.778 1.455 1.527 468,140 +0.00(+0.00%)
Mar 30, 2020 1.706 1.769 1.491 1.527 969,243 -0.18(-10.53%)
Mar 27, 2020 2.002 2.002 1.491 1.706 931,906 -0.29(-14.41%)
Mar 26, 2020 1.679 2.622 1.643 1.993 2,347,871 +0.47(+30.59%)
Mar 25, 2020 1.473 1.751 1.473 1.527 932,474 +0.19(+14.09%)
Mar 24, 2020 1.742 1.841 1.257 1.338 791,093 -0.32(-19.46%)
Mar 23, 2020 1.571 1.742 1.446 1.661 642,690 +0.10(+6.32%)
Mar 20, 2020 1.688 1.769 1.518 1.562 1,033,137 +0.04(+2.35%)
Mar 19, 2020 1.185 1.607 1.042 1.527 813,994 +0.49(+47.83%)
Mar 18, 2020 1.984 2.074 1.024 1.033 615,873 -1.10(-51.48%)
Mar 17, 2020 1.975 2.137 1.607 2.128 721,494 +0.19(+9.72%)
Mar 16, 2020 2.514 2.559 1.931 1.940 471,236 -0.75(-27.76%)
Mar 13, 2020 2.909 2.909 2.469 2.685 468,514 +0.16(+6.41%)
Mar 12, 2020 3.861 3.933 2.514 2.523 507,267 -1.40(-35.70%)
Mar 11, 2020 4.777 4.813 3.866 3.924 388,766 -1.01(-20.55%)
Mar 10, 2020 4.939 5.091 4.777 4.939 498,067 +0.00(+0.00%)
Mar 09, 2020 5.397 5.558 4.921 4.939 446,767 -0.68(-12.14%)
Mar 06, 2020 5.630 5.711 5.397 5.621 521,524 -0.24(-4.13%)
Mar 05, 2020 6.268 6.295 5.713 5.864 184,544 -0.48(-7.64%)
Mar 04, 2020 6.465 6.600 6.295 6.348 189,139 -0.05(-0.84%)
Mar 03, 2020 6.600 6.708 6.331 6.402 239,606 -0.27(-4.04%)
Mar 02, 2020 6.555 6.717 6.420 6.672 189,678 +0.06(+0.95%)
Feb 28, 2020 6.824 6.905 6.465 6.609 335,655 -0.22(-3.29%)
Feb 27, 2020 6.914 7.318 6.169 6.833 440,369 +0.31(+4.68%)
Feb 26, 2020 7.013 7.094 6.474 6.528 261,709 -0.48(-6.79%)
Feb 25, 2020 7.327 7.345 6.986 7.004 214,725 -0.31(-4.29%)
Feb 24, 2020 7.345 7.354 7.247 7.318 122,611 -0.18(-2.40%)
Feb 21, 2020 7.489 7.552 7.408 7.498 106,910 +0.02(+0.24%)
Feb 20, 2020 7.264 7.525 7.246 7.480 152,812 +0.22(+2.97%)
Feb 19, 2020 7.354 7.399 7.228 7.264 162,260 -0.13(-1.70%)
Feb 18, 2020 7.345 7.516 7.291 7.390 212,420 +0.06(+0.86%)
Feb 14, 2020 7.399 7.498 7.300 7.327 165,155 -0.06(-0.85%)
Feb 13, 2020 7.408 7.516 7.372 7.390 76,857 -0.07(-0.96%)
Feb 12, 2020 7.408 7.507 7.390 7.462 170,764 +0.13(+1.71%)
Feb 11, 2020 7.228 7.417 7.228 7.336 571,685 +0.11(+1.49%)
Feb 10, 2020 7.175 7.269 7.166 7.228 204,719 +0.04(+0.50%)
Feb 07, 2020 7.363 7.399 7.166 7.193 105,463 -0.18(-2.44%)
Feb 06, 2020 7.345 7.453 7.336 7.372 124,189 -0.04(-0.48%)
Feb 05, 2020 7.228 7.453 7.228 7.408 112,975 +0.23(+3.25%)
Feb 04, 2020 7.309 7.345 7.130 7.175 187,463 -0.04(-0.62%)
Feb 03, 2020 7.202 7.282 7.139 7.219 195,237 +0.05(+0.75%)
Jan 31, 2020 7.193 7.255 7.067 7.166 241,551 -0.08(-1.12%)
Jan 30, 2020 7.193 7.273 7.094 7.246 207,036 +0.02(+0.25%)
Jan 29, 2020 7.318 7.318 7.193 7.228 181,377 -0.04(-0.62%)
Jan 28, 2020 7.103 7.345 7.103 7.273 192,504 +0.18(+2.53%)
Jan 27, 2020 7.273 7.273 7.085 7.094 312,158 -0.26(-3.54%)
Jan 24, 2020 7.731 7.731 7.336 7.354 290,218 -0.41(-5.32%)
Jan 23, 2020 7.785 7.821 7.695 7.767 227,083 -0.12(-1.48%)
Jan 22, 2020 8.001 8.028 7.839 7.884 203,739 -0.11(-1.35%)
Jan 21, 2020 7.947 8.010 7.947 7.992 208,380 -0.02(-0.22%)
Jan 17, 2020 7.893 8.037 7.731 8.010 252,465 +0.08(+1.02%)
Jan 16, 2020 7.929 8.099 7.893 7.929 205,178 +0.02(+0.23%)
Jan 15, 2020 7.776 7.965 7.758 7.911 144,681 +0.18(+2.32%)
Jan 14, 2020 7.695 7.803 7.633 7.731 224,986 -0.06(-0.81%)
Jan 13, 2020 7.911 7.992 7.767 7.794 204,501 -0.12(-1.48%)
Jan 10, 2020 8.117 8.117 7.821 7.911 243,556 -0.20(-2.44%)
Jan 09, 2020 8.135 8.189 8.028 8.108 122,803 -0.02(-0.22%)
Jan 08, 2020 7.938 8.135 7.911 8.126 190,005 +0.19(+2.38%)
Jan 07, 2020 7.974 8.023 7.857 7.938 208,664 -0.04(-0.45%)
Jan 06, 2020 7.956 8.082 7.929 7.974 200,595 +0.03(+0.34%)
Jan 03, 2020 7.902 8.019 7.893 7.947 197,673 -0.02(-0.23%)
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.