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 29, 2022 5.549 5.666 5.441 5.450 737,359 -0.26(-4.57%)
Apr 28, 2022 5.612 5.756 5.495 5.711 659,197 +0.13(+2.42%)
Apr 27, 2022 5.513 5.621 5.396 5.576 543,106 +0.05(+0.98%)
Apr 26, 2022 5.675 5.792 5.513 5.522 774,036 -0.18(-3.15%)
Apr 25, 2022 5.657 5.801 5.513 5.702 477,275 -0.03(-0.47%)
Apr 22, 2022 5.612 5.837 5.540 5.729 809,573 +0.23(+4.26%)
Apr 21, 2022 5.576 5.630 5.419 5.495 337,518 +0.03(+0.49%)
Apr 20, 2022 5.594 5.688 5.459 5.468 413,565 -0.05(-0.98%)
Apr 19, 2022 5.378 5.540 5.360 5.522 360,359 +0.13(+2.33%)
Apr 18, 2022 5.360 5.504 5.333 5.396 276,217 +0.02(+0.33%)
Apr 14, 2022 5.405 5.531 5.302 5.378 692,946 -0.04(-0.83%)
Apr 13, 2022 5.054 5.477 5.009 5.423 544,555 +0.43(+8.65%)
Apr 12, 2022 4.901 5.063 4.875 4.991 405,987 +0.13(+2.59%)
Apr 11, 2022 4.857 4.955 4.794 4.866 327,438 +0.00(+0.00%)
Apr 08, 2022 4.928 4.952 4.821 4.866 340,138 -0.08(-1.64%)
Apr 07, 2022 5.117 5.131 4.866 4.946 512,100 -0.19(-3.68%)
Apr 06, 2022 5.270 5.342 5.063 5.135 954,778 -0.22(-4.03%)
Apr 05, 2022 5.576 5.675 5.324 5.351 394,475 -0.22(-4.03%)
Apr 04, 2022 5.765 5.774 5.486 5.576 530,508 +0.01(+0.16%)
Apr 01, 2022 5.621 5.621 5.477 5.567 864,767 +0.01(+0.16%)
Mar 31, 2022 5.531 5.621 5.513 5.558 416,970 -0.02(-0.32%)
Mar 30, 2022 5.756 5.756 5.553 5.576 268,850 -0.14(-2.52%)
Mar 29, 2022 5.567 5.783 5.558 5.720 523,188 +0.22(+3.92%)
Mar 28, 2022 5.415 5.504 5.352 5.504 344,082 +0.10(+1.83%)
Mar 25, 2022 5.334 5.433 5.298 5.406 269,272 +0.06(+1.18%)
Mar 24, 2022 5.352 5.378 5.271 5.343 218,040 -0.03(-0.50%)
Mar 23, 2022 5.397 5.442 5.307 5.370 281,578 -0.08(-1.48%)
Mar 22, 2022 5.334 5.478 5.325 5.451 318,843 +0.18(+3.41%)
Mar 21, 2022 5.451 5.486 5.208 5.271 711,647 -0.18(-3.29%)
Mar 18, 2022 5.468 5.482 5.329 5.451 824,707 +0.02(+0.33%)
Mar 17, 2022 5.370 5.468 5.259 5.433 362,348 +0.07(+1.34%)
Mar 16, 2022 5.262 5.374 5.199 5.361 622,744 +0.07(+1.36%)
Mar 15, 2022 5.262 5.374 5.226 5.289 407,492 +0.12(+2.26%)
Mar 14, 2022 5.316 5.316 5.033 5.172 634,628 -0.07(-1.37%)
Mar 11, 2022 5.433 5.513 5.222 5.244 339,253 -0.18(-3.31%)
Mar 10, 2022 5.433 5.491 5.271 5.424 523,633 -0.09(-1.63%)
Mar 09, 2022 5.424 5.576 5.388 5.513 780,713 +0.21(+3.89%)
Mar 08, 2022 5.208 5.419 5.107 5.307 635,919 +0.19(+3.68%)
Mar 07, 2022 5.352 5.415 5.109 5.118 431,680 -0.21(-3.88%)
Mar 04, 2022 5.199 5.343 5.136 5.325 330,140 +0.00(+0.00%)
Mar 03, 2022 5.460 5.567 5.280 5.325 323,903 -0.04(-0.84%)
Mar 02, 2022 5.226 5.392 5.190 5.370 305,135 +0.22(+4.18%)
Mar 01, 2022 5.307 5.325 5.081 5.154 601,660 -0.20(-3.69%)
Feb 28, 2022 5.468 5.549 5.298 5.352 645,139 -0.22(-3.87%)
Feb 25, 2022 5.325 5.675 5.442 5.567 1,238,366 +0.26(+4.91%)
Feb 24, 2022 5.127 5.379 5.020 5.307 576,256 +0.04(+0.85%)
Feb 23, 2022 5.424 5.451 5.235 5.262 522,889 -0.14(-2.66%)
Feb 22, 2022 5.495 5.531 5.311 5.406 804,147 -0.13(-2.27%)
Feb 18, 2022 5.531 0 -0.26(-4.50%)
Feb 17, 2022 5.792 5.837 5.662 5.792 750,070 +0.00(+0.00%)
Feb 16, 2022 5.451 5.801 5.451 5.792 947,007 +0.36(+6.61%)
Feb 15, 2022 5.226 5.468 5.226 5.433 593,941 +0.27(+5.22%)
Feb 14, 2022 5.298 5.379 5.145 5.163 433,356 -0.15(-2.87%)
Feb 11, 2022 5.298 5.518 5.244 5.316 996,947 +0.08(+1.54%)
Feb 10, 2022 5.064 5.235 5.046 5.235 390,575 +0.11(+2.10%)
Feb 09, 2022 5.100 5.172 5.091 5.127 426,298 +0.06(+1.24%)
Feb 08, 2022 5.028 5.127 5.028 5.064 365,803 +0.09(+1.81%)
Feb 07, 2022 4.840 5.007 4.840 4.975 374,121 +0.13(+2.59%)
Feb 04, 2022 4.696 4.921 4.665 4.849 405,309 +0.11(+2.27%)
Feb 03, 2022 4.741 4.741 184,981 -0.03(-0.56%)
Feb 02, 2022 4.804 4.804 4.678 4.768 287,839 -0.06(-1.30%)
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.