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

Braemar Hotels & Resorts Inc (NY: BHR )

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 2.207 2.245 2.164 2.178 228,912 +0.05(+2.24%)
Feb 28, 2024 2.150 2.197 2.123 2.131 160,408 -0.04(-1.76%)
Feb 27, 2024 2.207 2.231 2.159 2.169 177,351 -0.02(-0.87%)
Feb 26, 2024 2.236 2.279 2.188 2.188 148,052 -0.09(-3.78%)
Feb 23, 2024 2.197 2.274 2.178 2.274 172,562 +0.06(+2.59%)
Feb 22, 2024 2.217 2.226 2.188 2.217 168,620 -0.03(-1.28%)
Feb 21, 2024 2.150 2.245 2.131 2.245 144,005 +0.11(+4.91%)
Feb 20, 2024 2.226 2.245 2.131 2.140 457,312 -0.16(-7.05%)
Feb 16, 2024 2.303 2.374 2.274 2.303 215,539 -0.04(-1.63%)
Feb 15, 2024 2.083 2.350 2.083 2.341 374,611 +0.27(+12.90%)
Feb 14, 2024 2.054 2.092 1.978 2.073 302,867 +0.06(+2.84%)
Feb 13, 2024 2.045 2.054 1.978 2.016 367,026 -0.12(-5.80%)
Feb 12, 2024 2.083 2.178 2.083 2.140 228,531 +0.06(+2.75%)
Feb 09, 2024 2.054 2.111 2.054 2.083 183,391 +0.03(+1.40%)
Feb 08, 2024 2.045 2.083 2.035 2.054 154,163 +0.00(+0.00%)
Feb 07, 2024 2.169 2.169 2.054 2.054 172,968 -0.10(-4.44%)
Feb 06, 2024 2.092 2.188 2.092 2.150 145,932 +0.04(+1.81%)
Feb 05, 2024 2.150 2.159 2.102 2.111 185,330 -0.08(-3.49%)
Feb 02, 2024 2.188 2.245 2.159 2.188 174,255 -0.06(-2.55%)
Feb 01, 2024 2.188 2.293 2.140 2.245 300,675 +0.07(+3.07%)
Jan 31, 2024 2.303 2.341 2.178 2.178 226,060 -0.13(-5.79%)
Jan 30, 2024 2.293 2.350 2.255 2.312 179,485 -0.01(-0.41%)
Jan 29, 2024 2.303 2.360 2.283 2.322 174,753 +0.00(+0.00%)
Jan 26, 2024 2.322 2.408 2.298 2.322 139,377 +0.03(+1.25%)
Jan 25, 2024 2.245 2.312 2.193 2.293 265,950 +0.11(+5.26%)
Jan 24, 2024 2.331 2.331 2.178 2.178 273,969 -0.09(-3.80%)
Jan 23, 2024 2.350 2.369 2.236 2.264 131,622 -0.02(-0.84%)
Jan 22, 2024 2.226 2.322 2.217 2.283 237,511 +0.09(+3.91%)
Jan 19, 2024 2.092 2.217 2.035 2.197 240,090 +0.12(+5.99%)
Jan 18, 2024 2.083 2.102 2.045 2.073 359,716 -0.01(-0.46%)
Jan 17, 2024 2.131 2.131 2.059 2.083 312,068 -0.08(-3.54%)
Jan 16, 2024 2.178 2.236 2.150 2.159 172,076 -0.04(-1.74%)
Jan 12, 2024 2.274 2.294 2.197 2.197 179,660 -0.02(-0.86%)
Jan 11, 2024 2.274 2.293 2.207 2.217 285,064 -0.07(-2.93%)
Jan 10, 2024 2.274 2.312 2.250 2.283 250,987 -0.01(-0.42%)
Jan 09, 2024 2.322 2.350 2.264 2.293 372,032 -0.09(-3.61%)
Jan 08, 2024 2.369 2.417 2.331 2.379 148,764 -0.01(-0.40%)
Jan 05, 2024 2.369 2.436 2.350 2.389 562,494 +0.01(+0.40%)
Jan 04, 2024 2.350 2.398 2.326 2.379 213,725 +0.05(+2.05%)
Jan 03, 2024 2.360 2.360 2.245 2.331 465,821 -0.05(-2.01%)
Jan 02, 2024 2.408 2.508 2.369 2.379 524,874 -0.01(-0.40%)
Dec 29, 2023 2.436 2.465 2.360 2.389 355,141 -0.07(-2.72%)
Dec 28, 2023 2.436 2.465 2.427 2.455 127,382 +0.00(+0.00%)
Dec 27, 2023 2.474 2.493 2.427 2.455 238,199 -0.05(-1.87%)
Dec 26, 2023 2.484 2.521 2.451 2.502 199,200 +0.01(+0.38%)
Dec 22, 2023 2.409 2.502 2.362 2.493 381,472 +0.12(+5.14%)
Dec 21, 2023 2.343 2.409 2.315 2.371 338,360 +0.07(+2.85%)
Dec 20, 2023 2.193 2.390 2.193 2.305 437,607 +0.10(+4.68%)
Dec 19, 2023 2.184 2.296 2.174 2.202 426,023 -0.05(-2.08%)
Dec 18, 2023 2.277 2.277 2.156 2.249 240,010 +0.01(+0.42%)
Dec 15, 2023 2.371 2.371 2.179 2.240 583,805 -0.09(-4.02%)
Dec 14, 2023 2.418 2.446 2.296 2.334 523,313 -0.01(-0.40%)
Dec 13, 2023 2.156 2.352 2.104 2.343 575,808 +0.18(+8.22%)
Dec 12, 2023 2.109 2.174 2.081 2.165 149,456 +0.06(+2.67%)
Dec 11, 2023 2.127 2.147 2.100 2.109 136,617 -0.04(-1.75%)
Dec 08, 2023 2.109 2.165 2.109 2.146 118,437 +0.03(+1.33%)
Dec 07, 2023 2.071 2.127 2.015 2.118 121,275 +0.01(+0.44%)
Dec 06, 2023 2.099 2.151 2.081 2.109 139,429 +0.04(+1.81%)
Dec 05, 2023 2.193 2.201 2.062 2.071 171,986 -0.12(-5.56%)
Dec 04, 2023 2.184 2.268 2.127 2.193 322,896 +0.00(+0.00%)
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.