Skip to main content

Braemar Hotels & Resorts Inc (NY: BHR )

3.170 -0.010 (-0.31%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.