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 29, 2023 2.662 2.662 2.540 2.596 302,958 -0.06(-2.12%)
Sep 28, 2023 2.559 2.718 2.559 2.652 317,383 +0.12(+4.81%)
Sep 27, 2023 2.494 2.567 2.494 2.530 399,685 +0.06(+2.61%)
Sep 26, 2023 2.429 2.484 2.300 2.466 532,371 +0.00(+0.00%)
Sep 25, 2023 2.494 2.475 2.438 2.466 356,888 -0.06(-2.19%)
Sep 22, 2023 2.512 2.535 2.498 2.521 510,650 +0.02(+0.74%)
Sep 21, 2023 2.494 2.530 2.475 2.503 396,439 -0.02(-0.73%)
Sep 20, 2023 2.558 2.567 2.494 2.521 416,757 -0.03(-1.08%)
Sep 19, 2023 2.494 2.567 2.448 2.549 280,772 +0.07(+2.97%)
Sep 18, 2023 2.650 2.650 2.475 2.475 287,453 -0.17(-6.60%)
Sep 15, 2023 2.595 2.724 2.576 2.650 589,818 +0.05(+1.77%)
Sep 14, 2023 2.567 2.705 2.503 2.604 313,508 +0.06(+2.54%)
Sep 13, 2023 2.668 2.682 2.530 2.540 334,472 -0.14(-5.15%)
Sep 12, 2023 2.586 2.678 2.576 2.678 229,623 +0.08(+3.19%)
Sep 11, 2023 2.438 2.604 2.438 2.595 403,798 +0.17(+7.22%)
Sep 08, 2023 2.494 2.503 2.392 2.420 510,483 -0.07(-2.95%)
Sep 07, 2023 2.558 2.558 2.484 2.494 801,972 -0.06(-2.52%)
Sep 06, 2023 2.540 2.576 2.521 2.558 284,539 +0.04(+1.46%)
Sep 05, 2023 2.503 2.530 2.480 2.521 281,165 -0.01(-0.36%)
Sep 01, 2023 2.530 2.576 2.448 2.530 659,060 +0.03(+1.10%)
Aug 31, 2023 2.530 2.599 2.503 2.503 1,101,471 -0.06(-2.16%)
Aug 30, 2023 2.641 2.641 2.533 2.558 377,368 -0.09(-3.47%)
Aug 29, 2023 2.576 2.659 2.519 2.650 373,753 +0.06(+2.13%)
Aug 28, 2023 2.319 2.622 2.310 2.595 852,701 +0.35(+15.57%)
Aug 25, 2023 2.227 2.305 2.199 2.245 589,480 +0.09(+4.27%)
Aug 24, 2023 2.208 2.236 2.153 2.153 252,455 -0.05(-2.09%)
Aug 23, 2023 2.135 2.208 2.116 2.199 508,332 +0.08(+3.91%)
Aug 22, 2023 2.116 2.135 2.043 2.116 603,925 +0.02(+0.88%)
Aug 21, 2023 2.236 2.245 2.080 2.098 737,859 -0.14(-6.17%)
Aug 18, 2023 2.291 2.356 2.227 2.236 599,458 -0.07(-3.19%)
Aug 17, 2023 2.383 2.429 2.291 2.310 1,296,871 -0.07(-3.09%)
Aug 16, 2023 2.429 2.549 2.383 2.383 752,838 -0.04(-1.52%)
Aug 15, 2023 2.530 2.530 2.411 2.420 1,000,302 -0.09(-3.66%)
Aug 14, 2023 2.576 2.678 2.494 2.512 1,026,340 -0.17(-6.19%)
Aug 11, 2023 2.687 2.742 2.659 2.678 724,206 -0.03(-1.02%)
Aug 10, 2023 2.687 2.770 2.687 2.705 1,021,393 +0.03(+1.03%)
Aug 09, 2023 2.862 2.862 2.549 2.678 2,302,627 -0.17(-6.13%)
Aug 08, 2023 2.981 2.981 2.843 2.852 611,267 -0.14(-4.62%)
Aug 07, 2023 3.009 3.101 2.972 2.990 501,272 -0.03(-0.91%)
Aug 04, 2023 3.027 3.110 3.000 3.018 365,634 -0.01(-0.30%)
Aug 03, 2023 3.064 3.101 2.990 3.027 393,653 -0.09(-2.95%)
Aug 02, 2023 3.405 3.414 3.018 3.119 940,839 -0.22(-6.61%)
Aug 01, 2023 3.349 3.372 3.276 3.340 273,091 -0.06(-1.89%)
Jul 31, 2023 3.331 3.409 3.331 3.405 162,260 +0.07(+2.21%)
Jul 28, 2023 3.267 3.377 3.267 3.331 177,666 +0.09(+2.84%)
Jul 27, 2023 3.294 3.331 3.239 3.239 171,224 -0.03(-0.85%)
Jul 26, 2023 3.276 3.331 3.253 3.267 368,605 -0.03(-0.84%)
Jul 25, 2023 3.322 3.340 3.276 3.294 390,830 -0.04(-1.11%)
Jul 24, 2023 3.276 3.405 3.276 3.331 357,723 -0.07(-2.16%)
Jul 21, 2023 3.460 3.460 3.395 3.405 224,784 -0.03(-0.80%)
Jul 20, 2023 3.478 3.515 3.376 3.432 393,989 -0.14(-3.87%)
Jul 19, 2023 3.589 3.653 3.552 3.570 231,726 -0.02(-0.51%)
Jul 18, 2023 3.552 3.625 3.524 3.589 182,067 +0.03(+0.78%)
Jul 17, 2023 3.515 3.570 3.497 3.561 406,333 +0.06(+1.57%)
Jul 14, 2023 3.589 3.598 3.464 3.506 419,813 -0.10(-2.81%)
Jul 13, 2023 3.625 3.644 3.570 3.607 228,945 -0.01(-0.25%)
Jul 12, 2023 3.727 3.759 3.616 3.616 194,218 -0.05(-1.26%)
Jul 11, 2023 3.644 3.671 3.621 3.662 157,676 +0.03(+0.76%)
Jul 10, 2023 3.635 3.699 3.579 3.635 349,296 -0.01(-0.25%)
Jul 07, 2023 3.451 3.667 3.451 3.644 843,009 +0.22(+6.45%)
Jul 06, 2023 3.533 3.533 3.359 3.423 606,596 -0.12(-3.38%)
Jul 05, 2023 3.736 3.736 3.543 3.543 358,349 -0.21(-5.64%)
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.