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

Braemar Hotels & Resorts Inc (NY: BHR )

3.260 +0.140 (+4.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 29, 2020 3.080 3.194 2.965 2.992 1,453,211 -0.22(-6.85%)
May 28, 2020 2.957 3.432 2.710 3.212 1,923,608 +0.34(+11.96%)
May 27, 2020 2.913 2.913 2.561 2.869 1,443,295 +0.19(+7.24%)
May 26, 2020 2.552 2.936 2.552 2.675 2,091,520 +0.35(+15.15%)
May 22, 2020 2.165 2.464 1.980 2.323 1,725,169 +0.19(+9.09%)
May 21, 2020 2.385 2.385 2.129 2.129 597,534 -0.22(-9.36%)
May 20, 2020 2.165 2.446 2.165 2.349 783,035 +0.22(+10.33%)
May 19, 2020 2.156 2.358 2.041 2.129 713,460 -0.06(-2.81%)
May 18, 2020 2.033 2.266 1.989 2.191 979,918 +0.26(+13.70%)
May 15, 2020 1.883 2.077 1.865 1.927 702,796 -0.10(-4.78%)
May 14, 2020 1.953 2.059 1.764 2.024 805,049 +0.06(+3.14%)
May 13, 2020 2.121 2.138 1.874 1.962 607,508 -0.16(-7.47%)
May 12, 2020 2.314 2.323 2.085 2.121 456,893 -0.19(-8.36%)
May 11, 2020 2.376 2.376 2.138 2.314 375,509 -0.12(-5.05%)
May 08, 2020 2.191 2.437 2.121 2.437 642,108 +0.33(+15.42%)
May 07, 2020 2.094 2.332 2.059 2.112 496,948 +0.02(+0.84%)
May 06, 2020 2.385 2.415 2.015 2.094 547,087 -0.25(-10.53%)
May 05, 2020 2.437 2.719 2.332 2.341 728,769 +0.01(+0.38%)
May 04, 2020 2.393 2.446 2.138 2.332 821,320 -0.20(-7.99%)
May 01, 2020 2.684 2.868 2.385 2.534 764,848 -0.22(-7.99%)
Apr 30, 2020 3.053 3.423 2.666 2.754 1,319,125 -0.26(-8.48%)
Apr 29, 2020 2.640 3.124 2.596 3.009 1,459,622 +0.50(+20.00%)
Apr 28, 2020 2.349 2.569 2.244 2.508 880,384 +0.30(+13.55%)
Apr 27, 2020 2.112 2.332 2.055 2.209 885,832 +0.11(+5.02%)
Apr 24, 2020 2.173 2.173 1.953 2.103 404,471 -0.02(-0.83%)
Apr 23, 2020 2.129 2.196 2.033 2.121 464,594 +0.01(+0.42%)
Apr 22, 2020 2.191 2.219 2.006 2.112 283,401 -0.08(-3.61%)
Apr 21, 2020 1.945 2.253 1.936 2.191 570,324 +0.04(+1.63%)
Apr 20, 2020 2.173 2.217 2.024 2.156 507,952 -0.06(-2.78%)
Apr 17, 2020 2.147 2.305 2.068 2.217 631,425 +0.26(+13.51%)
Apr 16, 2020 2.173 2.200 1.892 1.953 607,108 -0.15(-7.11%)
Apr 15, 2020 2.420 2.455 2.094 2.103 769,959 -0.46(-17.87%)
Apr 14, 2020 2.657 2.860 2.191 2.561 1,275,875 +0.01(+0.34%)
Apr 13, 2020 2.314 2.693 2.041 2.552 1,762,907 +0.45(+21.34%)
Apr 09, 2020 1.751 2.147 1.725 2.103 4,042,102 +0.51(+32.04%)
Apr 08, 2020 1.654 1.725 1.575 1.593 612,942 -0.06(-3.72%)
Apr 07, 2020 1.962 2.112 1.566 1.654 1,342,790 +0.09(+5.62%)
Apr 06, 2020 1.170 1.645 1.161 1.566 1,366,489 +0.48(+43.55%)
Apr 03, 2020 1.082 1.126 1.021 1.091 810,420 +0.00(+0.00%)
Apr 02, 2020 1.293 1.540 1.073 1.091 582,796 -0.07(-6.06%)
Apr 01, 2020 1.408 1.434 1.161 1.161 532,642 -0.33(-22.35%)
Mar 31, 2020 1.522 1.742 1.425 1.496 477,733 +0.00(+0.00%)
Mar 30, 2020 1.672 1.733 1.461 1.496 989,105 -0.18(-10.53%)
Mar 27, 2020 1.962 1.962 1.461 1.672 951,002 -0.28(-14.41%)
Mar 26, 2020 1.645 2.569 1.610 1.953 2,395,983 +0.46(+30.59%)
Mar 25, 2020 1.443 1.716 1.443 1.496 951,582 +0.18(+14.09%)
Mar 24, 2020 1.707 1.804 1.232 1.311 807,304 -0.32(-19.46%)
Mar 23, 2020 1.540 1.707 1.417 1.628 655,860 +0.10(+6.32%)
Mar 20, 2020 1.654 1.733 1.487 1.531 1,054,308 +0.04(+2.35%)
Mar 19, 2020 1.161 1.575 1.021 1.496 830,674 +0.48(+47.83%)
Mar 18, 2020 1.945 2.033 1.003 1.012 628,493 -1.07(-51.48%)
Mar 17, 2020 1.936 2.094 1.575 2.085 736,279 +0.18(+9.72%)
Mar 16, 2020 2.464 2.508 1.892 1.901 480,892 -0.73(-27.76%)
Mar 13, 2020 2.851 2.851 2.420 2.631 478,115 +0.16(+6.41%)
Mar 12, 2020 3.784 3.854 2.464 2.473 517,662 -1.37(-35.70%)
Mar 11, 2020 4.681 4.716 3.788 3.845 396,733 -0.99(-20.55%)
Mar 10, 2020 4.840 4.989 4.681 4.840 508,273 +0.00(+0.00%)
Mar 09, 2020 5.288 5.447 4.822 4.840 455,922 -0.67(-12.14%)
Mar 06, 2020 5.517 5.596 5.288 5.508 532,211 -0.24(-4.13%)
Mar 05, 2020 6.142 6.168 5.598 5.746 188,326 -0.48(-7.64%)
Mar 04, 2020 6.335 6.467 6.168 6.221 193,015 -0.05(-0.84%)
Mar 03, 2020 6.467 6.573 6.203 6.274 244,516 -0.26(-4.04%)
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.