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 (%)
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%)
Aug 02, 2021 4.576 4.760 4.549 4.576 1,091,668 +0.09(+1.96%)
Jul 30, 2021 4.567 4.708 4.426 4.488 666,591 -0.12(-2.67%)
Jul 29, 2021 4.637 4.756 4.602 4.611 608,313 +0.01(+0.19%)
Jul 28, 2021 4.611 4.655 4.510 4.602 1,039,426 +0.03(+0.58%)
Jul 27, 2021 4.646 4.743 4.532 4.576 403,962 -0.11(-2.44%)
Jul 26, 2021 4.620 4.774 4.567 4.690 736,907 +0.09(+1.91%)
Jul 23, 2021 4.708 4.708 4.532 4.602 686,641 -0.04(-0.95%)
Jul 22, 2021 4.857 4.857 4.620 4.646 548,372 -0.25(-5.04%)
Jul 21, 2021 4.708 4.954 4.672 4.892 713,373 +0.18(+3.93%)
Jul 20, 2021 4.549 4.840 4.470 4.708 1,400,610 +0.19(+4.29%)
Jul 19, 2021 4.567 4.637 4.400 4.514 1,736,389 -0.25(-5.18%)
Jul 16, 2021 5.042 5.086 4.743 4.760 1,067,065 -0.22(-4.42%)
Jul 15, 2021 4.936 5.051 4.857 4.980 705,829 -0.03(-0.53%)
Jul 14, 2021 4.892 5.262 4.875 5.007 1,846,553 +0.29(+6.16%)
Jul 13, 2021 5.059 5.059 4.611 4.716 2,455,962 -0.39(-7.59%)
Jul 12, 2021 5.059 5.183 5.024 5.104 508,529 -0.02(-0.34%)
Jul 09, 2021 5.016 5.143 4.995 5.121 656,533 +0.15(+3.01%)
Jul 08, 2021 5.051 5.134 4.857 4.972 1,238,415 -0.13(-2.59%)
Jul 07, 2021 5.367 5.385 4.941 5.104 2,211,024 -0.22(-4.13%)
Jul 06, 2021 5.429 5.543 5.183 5.323 3,444,212 -0.05(-0.98%)
Jul 02, 2021 5.508 5.517 5.323 5.376 602,836 -0.11(-2.08%)
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.