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

Braemar Hotels & Resorts Inc (NY: BHR )

2.680 +0.090 (+3.47%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
May 07, 2024 2.750 2.920 2.613 2.680 517,796 +0.09(+3.47%)
May 06, 2024 2.570 2.650 2.570 2.590 134,128 -0.03(-1.15%)
May 03, 2024 2.660 2.660 2.550 2.620 129,762 +0.04(+1.55%)
May 02, 2024 2.710 2.724 2.580 2.580 242,054 -0.11(-4.09%)
May 01, 2024 2.730 2.770 2.660 2.690 195,315 -0.04(-1.47%)
Apr 30, 2024 2.750 2.780 2.700 2.730 180,072 -0.05(-1.80%)
Apr 29, 2024 2.800 2.829 2.725 2.780 303,492 -0.01(-0.36%)
Apr 26, 2024 2.660 2.810 2.630 2.790 281,923 +0.16(+6.08%)
Apr 25, 2024 2.670 2.710 2.600 2.630 158,729 -0.12(-4.36%)
Apr 24, 2024 2.770 2.790 2.540 2.750 397,748 -0.04(-1.43%)
Apr 23, 2024 2.480 2.885 2.410 2.790 891,747 +0.32(+12.96%)
Apr 22, 2024 2.280 2.490 2.258 2.470 405,251 +0.17(+7.39%)
Apr 19, 2024 2.190 2.310 2.190 2.300 310,504 +0.10(+4.55%)
Apr 18, 2024 2.410 2.410 2.200 2.200 441,817 -0.24(-9.84%)
Apr 17, 2024 2.530 2.580 2.415 2.440 413,955 -0.08(-3.17%)
Apr 16, 2024 2.440 2.550 2.400 2.520 229,631 +0.07(+2.86%)
Apr 15, 2024 2.510 2.510 2.400 2.450 397,083 +0.00(+0.00%)
Apr 12, 2024 2.520 2.570 2.360 2.450 287,962 -0.09(-3.54%)
Apr 11, 2024 2.410 2.550 2.370 2.540 543,739 +0.14(+5.83%)
Apr 10, 2024 2.290 2.470 2.250 2.400 738,248 +0.03(+1.27%)
Apr 09, 2024 2.040 2.370 2.040 2.370 826,370 +0.27(+12.86%)
Apr 08, 2024 2.020 2.130 2.020 2.100 284,292 +0.09(+4.48%)
Apr 05, 2024 2.040 2.060 1.995 2.010 293,471 +0.02(+1.01%)
Apr 04, 2024 2.000 2.060 1.975 1.990 433,476 +0.01(+0.51%)
Apr 03, 2024 1.950 2.000 1.940 1.980 199,515 +0.02(+1.02%)
Apr 02, 2024 2.000 2.000 1.910 1.960 294,270 -0.06(-2.97%)
Apr 01, 2024 1.990 2.050 1.990 2.020 223,476 +0.02(+1.00%)
Mar 28, 2024 2.000 2.000 2.000 2.000 370,455 -0.01(-0.50%)
Mar 27, 2024 1.950 2.020 1.950 2.010 332,142 +0.06(+3.08%)
Mar 26, 2024 1.940 1.999 1.911 1.950 1,213,295 +0.05(+2.56%)
Mar 25, 2024 1.921 1.979 1.901 1.901 327,447 +0.02(+1.04%)
Mar 22, 2024 1.950 1.950 1.867 1.882 243,499 -0.06(-3.02%)
Mar 21, 2024 1.911 1.950 1.891 1.940 452,932 +0.07(+3.65%)
Mar 20, 2024 1.794 1.891 1.784 1.872 245,777 +0.07(+3.78%)
Mar 19, 2024 1.804 1.833 1.774 1.804 256,914 -0.01(-0.54%)
Mar 18, 2024 1.843 1.843 1.745 1.813 400,070 +0.01(+0.54%)
Mar 15, 2024 1.853 1.891 1.765 1.804 956,563 -0.08(-4.15%)
Mar 14, 2024 1.960 1.965 1.823 1.882 626,895 -0.08(-3.98%)
Mar 13, 2024 1.950 2.009 1.931 1.960 270,708 +0.03(+1.52%)
Mar 12, 2024 1.999 2.004 1.931 1.931 370,593 -0.05(-2.46%)
Mar 11, 2024 1.999 2.028 1.970 1.979 197,886 -0.01(-0.49%)
Mar 08, 2024 2.038 2.075 1.979 1.989 185,807 +0.00(+0.00%)
Mar 07, 2024 2.038 2.087 1.950 1.989 360,022 -0.03(-1.45%)
Mar 06, 2024 2.009 2.130 2.009 2.018 304,583 +0.04(+1.97%)
Mar 05, 2024 2.028 2.056 1.960 1.979 396,296 -0.06(-2.87%)
Mar 04, 2024 2.096 2.110 2.028 2.038 261,379 -0.05(-2.34%)
Mar 01, 2024 2.204 2.223 2.067 2.087 315,129 -0.14(-6.14%)
Feb 29, 2024 2.252 2.291 2.208 2.223 224,315 +0.05(+2.24%)
Feb 28, 2024 2.194 2.243 2.167 2.174 157,187 -0.04(-1.76%)
Feb 27, 2024 2.252 2.277 2.204 2.213 173,789 -0.02(-0.87%)
Feb 26, 2024 2.281 2.325 2.233 2.233 145,080 -0.09(-3.78%)
Feb 23, 2024 2.243 2.321 2.223 2.321 169,097 +0.06(+2.59%)
Feb 22, 2024 2.262 2.272 2.233 2.262 165,234 -0.03(-1.28%)
Feb 21, 2024 2.194 2.291 2.174 2.291 141,113 +0.11(+4.91%)
Feb 20, 2024 2.272 2.291 2.174 2.184 448,129 -0.17(-7.05%)
Feb 16, 2024 2.350 2.423 2.321 2.350 211,211 -0.04(-1.63%)
Feb 15, 2024 2.126 2.398 2.126 2.389 367,089 +0.27(+12.90%)
Feb 14, 2024 2.096 2.135 2.018 2.116 296,785 +0.06(+2.84%)
Feb 13, 2024 2.087 2.096 2.018 2.057 359,656 -0.13(-5.80%)
Feb 12, 2024 2.126 2.223 2.126 2.184 223,942 +0.06(+2.75%)
Feb 09, 2024 2.096 2.155 2.096 2.126 179,708 +0.03(+1.40%)
Feb 08, 2024 2.087 2.126 2.077 2.096 151,067 +0.00(+0.00%)
Feb 07, 2024 2.213 2.213 2.096 2.096 169,495 -0.10(-4.44%)
Feb 06, 2024 2.135 2.233 2.135 2.194 143,002 +0.04(+1.81%)
Feb 05, 2024 2.194 2.204 2.145 2.155 181,609 -0.08(-3.49%)
Feb 02, 2024 2.233 2.291 2.204 2.233 170,755 -0.06(-2.55%)
Feb 01, 2024 2.233 2.340 2.184 2.291 294,637 +0.07(+3.07%)
Jan 31, 2024 2.350 2.389 2.223 2.223 221,521 -0.14(-5.79%)
Jan 30, 2024 2.340 2.398 2.301 2.360 175,881 -0.01(-0.41%)
Jan 29, 2024 2.350 2.408 2.330 2.369 171,244 +0.00(+0.00%)
Jan 26, 2024 2.369 2.457 2.345 2.369 136,578 +0.03(+1.25%)
Jan 25, 2024 2.291 2.360 2.238 2.340 260,610 +0.12(+5.26%)
Jan 24, 2024 2.379 2.379 2.223 2.223 268,467 -0.09(-3.80%)
Jan 23, 2024 2.398 2.418 2.281 2.311 128,979 -0.02(-0.84%)
Jan 22, 2024 2.272 2.369 2.262 2.330 232,742 +0.09(+3.91%)
Jan 19, 2024 2.135 2.262 2.077 2.243 235,269 +0.13(+5.99%)
Jan 18, 2024 2.126 2.145 2.087 2.116 352,493 -0.01(-0.46%)
Jan 17, 2024 2.174 2.174 2.101 2.126 305,802 -0.08(-3.54%)
Jan 16, 2024 2.223 2.281 2.194 2.204 168,621 -0.04(-1.74%)
Jan 12, 2024 2.321 2.341 2.243 2.243 176,053 -0.02(-0.86%)
Jan 11, 2024 2.321 2.340 2.252 2.262 279,340 -0.07(-2.93%)
Jan 10, 2024 2.321 2.360 2.296 2.330 245,947 -0.01(-0.42%)
Jan 09, 2024 2.369 2.398 2.311 2.340 364,562 -0.09(-3.61%)
Jan 08, 2024 2.418 2.467 2.379 2.428 145,777 -0.01(-0.40%)
Jan 05, 2024 2.418 2.486 2.398 2.438 551,198 +0.01(+0.40%)
Jan 04, 2024 2.398 2.447 2.374 2.428 209,433 +0.05(+2.05%)
Jan 03, 2024 2.408 2.408 2.291 2.379 456,467 -0.05(-2.01%)
Jan 02, 2024 2.457 2.559 2.418 2.428 514,334 -0.01(-0.40%)
Dec 29, 2023 2.486 2.515 2.408 2.438 348,010 -0.07(-2.72%)
Dec 28, 2023 2.486 2.515 2.477 2.506 124,824 +0.00(+0.00%)
Dec 27, 2023 2.525 2.544 2.477 2.506 233,416 -0.05(-1.87%)
Dec 26, 2023 2.534 2.573 2.501 2.554 195,200 +0.01(+0.38%)
Dec 22, 2023 2.458 2.554 2.410 2.544 373,812 +0.12(+5.14%)
Dec 21, 2023 2.391 2.458 2.362 2.420 331,566 +0.07(+2.85%)
Dec 20, 2023 2.238 2.439 2.238 2.353 428,820 +0.11(+4.68%)
Dec 19, 2023 2.228 2.343 2.219 2.248 417,468 -0.05(-2.08%)
Dec 18, 2023 2.324 2.324 2.200 2.295 235,190 +0.01(+0.42%)
Dec 15, 2023 2.420 2.420 2.224 2.286 572,082 -0.10(-4.02%)
Dec 14, 2023 2.467 2.496 2.343 2.381 512,804 -0.01(-0.40%)
Dec 13, 2023 2.200 2.401 2.147 2.391 564,246 +0.18(+8.22%)
Dec 12, 2023 2.152 2.219 2.123 2.209 146,455 +0.06(+2.67%)
Dec 11, 2023 2.171 2.191 2.143 2.152 133,873 -0.04(-1.75%)
Dec 08, 2023 2.152 2.209 2.152 2.190 116,058 +0.03(+1.33%)
Dec 07, 2023 2.114 2.171 2.056 2.161 118,840 +0.01(+0.44%)
Dec 06, 2023 2.142 2.195 2.123 2.152 136,630 +0.04(+1.81%)
Dec 05, 2023 2.238 2.246 2.104 2.114 168,533 -0.12(-5.56%)
Dec 04, 2023 2.228 2.314 2.171 2.238 316,412 +0.00(+0.00%)
Dec 01, 2023 2.008 2.238 1.961 2.238 959,029 +0.23(+11.43%)
Nov 30, 2023 2.056 2.104 1.980 2.008 338,878 -0.07(-3.23%)
Nov 29, 2023 2.028 2.099 2.018 2.075 175,464 +0.08(+3.83%)
Nov 28, 2023 2.008 2.018 1.980 1.999 281,177 -0.02(-0.95%)
Nov 27, 2023 1.980 2.075 1.980 2.018 423,295 -0.03(-1.40%)
Nov 24, 2023 2.037 2.066 2.018 2.047 91,982 +0.02(+0.94%)
Nov 22, 2023 2.085 2.085 1.980 2.028 240,041 +0.00(+0.00%)
Nov 21, 2023 2.095 2.161 2.028 2.028 256,410 -0.11(-5.36%)
Nov 20, 2023 2.171 2.200 2.090 2.142 283,253 -0.06(-2.61%)
Nov 17, 2023 2.171 2.200 2.104 2.200 486,903 +0.05(+2.22%)
Nov 16, 2023 2.181 2.218 2.142 2.152 400,808 -0.05(-2.17%)
Nov 15, 2023 2.181 2.353 2.181 2.200 388,036 +0.09(+4.07%)
Nov 14, 2023 1.961 2.147 1.961 2.114 629,357 +0.24(+12.76%)
Nov 13, 2023 1.970 1.970 1.827 1.875 1,042,831 -0.11(-5.77%)
Nov 10, 2023 1.989 2.037 1.932 1.989 589,039 +0.01(+0.48%)
Nov 09, 2023 2.439 2.506 1.922 1.980 1,176,938 -0.58(-22.76%)
Nov 08, 2023 2.496 2.582 2.448 2.563 276,715 +0.08(+3.08%)
Nov 07, 2023 2.563 2.563 2.477 2.487 157,669 -0.08(-2.99%)
Nov 06, 2023 2.649 2.697 2.554 2.563 147,547 -0.11(-3.94%)
Nov 03, 2023 2.592 2.716 2.591 2.668 281,977 +0.15(+6.08%)
Nov 02, 2023 2.496 2.563 2.439 2.515 341,751 +0.10(+3.95%)
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.