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

Braemar Hotels & Resorts Inc (NY: BHR )

3.280 -0.160 (-4.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2021 4.391 4.505 4.386 4.470 565,210 +0.08(+1.80%)
Oct 28, 2021 4.347 4.400 4.259 4.391 624,096 +0.11(+2.46%)
Oct 27, 2021 4.250 4.400 4.215 4.285 656,207 +0.02(+0.41%)
Oct 26, 2021 4.276 4.268 387,107 +0.02(+0.41%)
Oct 25, 2021 4.294 4.294 4.224 4.250 273,476 -0.02(-0.41%)
Oct 22, 2021 4.320 4.320 4.237 4.268 320,232 -0.04(-1.02%)
Oct 21, 2021 4.259 4.329 4.259 4.312 308,784 +0.04(+0.82%)
Oct 20, 2021 4.259 4.312 4.224 4.276 320,292 +0.00(+0.00%)
Oct 19, 2021 4.320 4.320 4.224 4.276 880,794 -0.04(-0.82%)
Oct 18, 2021 4.294 4.360 4.268 4.312 398,369 +0.00(+0.00%)
Oct 15, 2021 4.312 4.408 4.290 4.312 517,388 +0.06(+1.45%)
Oct 14, 2021 4.206 4.312 4.166 4.250 533,532 +0.05(+1.26%)
Oct 13, 2021 4.250 4.252 4.144 4.197 372,933 -0.04(-0.83%)
Oct 12, 2021 4.276 4.285 4.188 4.232 439,593 -0.04(-1.03%)
Oct 11, 2021 4.136 4.285 4.118 4.276 304,107 +0.12(+2.97%)
Oct 08, 2021 4.144 4.215 4.109 4.153 364,543 +0.03(+0.64%)
Oct 07, 2021 4.188 4.312 4.127 4.127 354,237 -0.04(-0.85%)
Oct 06, 2021 4.127 4.188 4.083 4.162 475,062 -0.07(-1.66%)
Oct 05, 2021 4.294 4.338 4.180 4.232 859,356 -0.05(-1.23%)
Oct 04, 2021 4.435 4.444 4.263 4.285 740,704 -0.17(-3.75%)
Oct 01, 2021 4.303 4.452 4.268 4.452 1,063,135 +0.18(+4.33%)
Sep 30, 2021 4.347 4.382 4.188 4.268 704,212 -0.04(-1.02%)
Sep 29, 2021 4.505 4.523 4.259 4.312 1,021,052 -0.17(-3.73%)
Sep 28, 2021 4.549 4.567 4.400 4.479 1,626,526 -0.09(-1.93%)
Sep 27, 2021 4.488 4.611 4.400 4.567 1,588,532 +0.07(+1.57%)
Sep 24, 2021 4.408 4.505 4.390 4.496 1,221,940 +0.04(+0.79%)
Sep 23, 2021 4.417 4.496 4.347 4.461 2,382,475 +0.10(+2.22%)
Sep 22, 2021 4.276 4.439 4.250 4.364 827,837 +0.10(+2.27%)
Sep 21, 2021 4.356 4.408 4.224 4.268 758,014 -0.05(-1.22%)
Sep 20, 2021 4.241 4.347 4.180 4.320 794,195 -0.02(-0.41%)
Sep 17, 2021 4.558 4.628 4.320 4.338 3,050,964 -0.19(-4.27%)
Sep 16, 2021 4.488 4.540 4.382 4.532 1,412,116 +0.07(+1.58%)
Sep 15, 2021 4.435 4.505 4.364 4.461 1,200,193 -0.02(-0.39%)
Sep 14, 2021 4.496 4.505 4.426 4.479 667,378 +0.00(+0.00%)
Sep 13, 2021 4.470 4.501 4.382 4.479 1,840,458 +0.05(+1.19%)
Sep 10, 2021 4.461 4.496 4.364 4.426 764,363 +0.01(+0.20%)
Sep 09, 2021 4.400 4.474 4.338 4.417 405,735 -0.02(-0.40%)
Sep 08, 2021 4.496 4.496 4.373 4.435 411,123 -0.04(-0.98%)
Sep 07, 2021 4.461 4.505 4.400 4.479 457,218 +0.02(+0.39%)
Sep 03, 2021 4.514 4.514 4.382 4.461 605,148 -0.04(-0.98%)
Sep 02, 2021 4.488 4.540 4.435 4.505 440,526 +0.02(+0.39%)
Sep 01, 2021 4.408 4.523 4.364 4.488 481,224 +0.05(+1.19%)
Aug 31, 2021 4.400 4.510 4.386 4.435 519,980 +0.03(+0.60%)
Aug 30, 2021 4.584 4.584 4.373 4.408 391,436 -0.12(-2.72%)
Aug 27, 2021 4.356 4.540 4.356 4.532 774,989 +0.19(+4.46%)
Aug 26, 2021 4.514 4.532 4.329 4.338 538,643 -0.17(-3.71%)
Aug 25, 2021 4.488 4.593 4.466 4.505 865,285 +0.02(+0.39%)
Aug 24, 2021 4.373 4.514 4.373 4.488 997,231 +0.17(+3.87%)
Aug 23, 2021 4.268 4.408 4.231 4.320 729,120 +0.12(+2.93%)
Aug 20, 2021 4.100 4.303 4.092 4.197 505,524 +0.06(+1.49%)
Aug 19, 2021 4.312 4.364 3.942 4.136 1,412,383 -0.26(-5.81%)
Aug 18, 2021 4.285 4.505 4.258 4.391 669,698 +0.05(+1.22%)
Aug 17, 2021 4.461 4.461 4.153 4.338 1,456,444 -0.13(-2.95%)
Aug 16, 2021 4.576 4.597 4.435 4.470 753,801 -0.13(-2.87%)
Aug 13, 2021 4.672 4.672 4.576 4.602 821,977 -0.04(-0.95%)
Aug 12, 2021 4.760 4.778 4.637 4.646 1,412,086 -0.10(-2.04%)
Aug 11, 2021 4.769 4.796 4.672 4.743 1,291,303 +0.07(+1.51%)
Aug 10, 2021 4.584 4.716 4.505 4.672 863,485 +0.10(+2.12%)
Aug 09, 2021 4.734 4.743 4.505 4.576 508,456 -0.17(-3.52%)
Aug 06, 2021 4.725 4.760 4.646 4.743 438,246 +0.11(+2.28%)
Aug 05, 2021 4.479 4.664 4.479 4.637 730,574 +0.18(+4.15%)
Aug 04, 2021 4.540 4.620 4.426 4.452 659,067 -0.13(-2.88%)
Aug 03, 2021 4.699 4.703 4.307 4.584 984,831 +0.01(+0.19%)
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.