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

Braemar Hotels & Resorts Inc (NY: BHR )

2.690 -0.040 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2021 5.648 5.935 5.531 5.882 1,411,557 +0.20(+3.48%)
Apr 29, 2021 5.504 5.845 5.504 5.684 1,048,864 +0.24(+4.46%)
Apr 28, 2021 5.433 5.720 5.386 5.442 1,249,372 +0.05(+1.00%)
Apr 27, 2021 5.037 5.415 4.975 5.388 1,096,747 +0.41(+8.30%)
Apr 26, 2021 5.513 5.675 4.795 4.975 1,650,990 -0.35(-6.58%)
Apr 23, 2021 5.235 5.455 5.235 5.325 846,043 +0.10(+1.89%)
Apr 22, 2021 5.451 5.522 5.226 5.226 452,054 -0.16(-3.00%)
Apr 21, 2021 5.046 5.388 5.046 5.388 293,655 +0.24(+4.71%)
Apr 20, 2021 5.082 5.253 4.948 5.145 746,571 +0.00(+0.00%)
Apr 19, 2021 5.136 5.163 4.912 5.145 694,695 +0.01(+0.17%)
Apr 16, 2021 5.163 5.388 4.948 5.136 1,232,704 +0.00(+0.00%)
Apr 15, 2021 5.325 5.397 5.109 5.136 538,658 -0.21(-3.87%)
Apr 14, 2021 5.433 5.729 5.298 5.343 581,460 -0.13(-2.30%)
Apr 13, 2021 5.451 5.558 5.262 5.468 605,874 -0.05(-0.98%)
Apr 12, 2021 5.684 5.702 5.415 5.522 465,280 -0.16(-2.84%)
Apr 09, 2021 5.738 5.926 5.621 5.684 592,018 +0.13(+2.26%)
Apr 08, 2021 5.522 5.792 5.370 5.558 1,041,240 +0.03(+0.49%)
Apr 07, 2021 5.495 5.576 5.406 5.531 368,900 +0.04(+0.65%)
Apr 06, 2021 5.549 5.756 5.486 5.495 286,888 -0.05(-0.97%)
Apr 05, 2021 5.657 5.657 5.433 5.549 290,794 -0.04(-0.64%)
Apr 01, 2021 5.406 5.657 5.370 5.585 202,351 +0.13(+2.47%)
Mar 31, 2021 5.540 5.621 5.352 5.451 399,202 -0.12(-2.10%)
Mar 30, 2021 5.612 5.810 5.388 5.567 430,728 -0.04(-0.80%)
Mar 29, 2021 5.738 5.841 5.612 5.612 302,929 -0.14(-2.50%)
Mar 26, 2021 5.603 5.891 5.468 5.756 420,070 +0.21(+3.72%)
Mar 25, 2021 5.208 5.711 5.091 5.549 618,834 +0.25(+4.75%)
Mar 24, 2021 5.801 6.052 5.271 5.298 1,668,281 -0.50(-8.67%)
Mar 23, 2021 5.729 5.922 5.720 5.801 1,026,716 -0.04(-0.62%)
Mar 22, 2021 6.052 6.133 5.792 5.837 820,136 -0.22(-3.56%)
Mar 19, 2021 6.016 6.142 5.837 6.052 637,233 +0.02(+0.30%)
Mar 18, 2021 6.259 6.331 6.025 6.034 436,687 -0.24(-3.86%)
Mar 17, 2021 6.142 6.357 5.935 6.277 481,016 +0.09(+1.45%)
Mar 16, 2021 6.277 6.411 6.151 6.187 596,045 -0.12(-1.85%)
Mar 15, 2021 6.259 6.474 6.205 6.304 852,000 +0.04(+0.72%)
Mar 12, 2021 6.259 6.420 6.025 6.259 1,264,109 +0.03(+0.43%)
Mar 11, 2021 6.277 6.384 6.115 6.232 369,095 -0.04(-0.72%)
Mar 10, 2021 6.205 6.411 6.070 6.277 525,512 +0.04(+0.58%)
Mar 09, 2021 6.295 6.331 5.989 6.241 491,534 -0.04(-0.57%)
Mar 08, 2021 6.079 6.304 5.926 6.277 1,082,923 +0.20(+3.25%)
Mar 05, 2021 5.935 6.106 5.645 6.079 1,550,986 +0.19(+3.20%)
Mar 04, 2021 6.304 6.304 5.792 5.891 958,958 -0.28(-4.51%)
Mar 03, 2021 5.783 6.555 5.783 6.169 560,130 +0.33(+5.69%)
Mar 02, 2021 6.106 6.106 5.720 5.837 911,976 -0.28(-4.55%)
Mar 01, 2021 6.286 6.335 5.940 6.115 1,443,627 -0.15(-2.44%)
Feb 26, 2021 6.061 6.465 5.971 6.268 1,043,160 +0.07(+1.16%)
Feb 25, 2021 6.402 6.690 6.115 6.196 720,110 -0.34(-5.22%)
Feb 24, 2021 6.286 6.564 6.178 6.537 545,590 +0.24(+3.85%)
Feb 23, 2021 6.106 6.322 5.720 6.295 564,306 +0.17(+2.79%)
Feb 22, 2021 5.801 6.277 5.765 6.124 753,440 +0.33(+5.74%)
Feb 19, 2021 5.558 6.016 5.504 5.792 594,246 +0.33(+6.09%)
Feb 18, 2021 5.424 5.513 5.244 5.460 299,710 +0.05(+1.00%)
Feb 17, 2021 5.298 5.468 5.226 5.406 345,994 +0.05(+1.01%)
Feb 16, 2021 5.028 5.468 4.939 5.352 787,437 +0.32(+6.43%)
Feb 12, 2021 5.073 5.073 4.858 5.028 334,430 -0.05(-1.06%)
Feb 11, 2021 4.849 5.163 4.849 5.082 469,898 +0.23(+4.81%)
Feb 10, 2021 4.723 4.894 4.624 4.849 245,284 +0.12(+2.47%)
Feb 09, 2021 4.831 4.930 4.678 4.732 344,657 -0.10(-2.04%)
Feb 08, 2021 4.804 4.939 4.714 4.831 282,530 +0.03(+0.56%)
Feb 05, 2021 4.849 4.885 4.732 4.804 263,045 -0.04(-0.93%)
Feb 04, 2021 4.849 4.921 4.732 4.849 319,622 +0.04(+0.93%)
Feb 03, 2021 4.696 4.885 4.580 4.804 273,197 +0.05(+1.13%)
Feb 02, 2021 4.597 4.867 4.535 4.750 555,694 +0.15(+3.32%)
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.