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

Braemar Hotels & Resorts Inc (NY: BHR )

2.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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, 2020 3.116 3.493 2.721 2.811 1,292,636 -0.26(-8.48%)
Apr 29, 2020 2.694 3.188 2.649 3.071 1,430,312 +0.51(+20.00%)
Apr 28, 2020 2.398 2.622 2.290 2.559 862,706 +0.31(+13.55%)
Apr 27, 2020 2.155 2.380 2.097 2.254 868,044 +0.11(+5.02%)
Apr 24, 2020 2.218 2.218 1.993 2.146 396,349 -0.02(-0.83%)
Apr 23, 2020 2.173 2.241 2.074 2.164 455,265 +0.01(+0.42%)
Apr 22, 2020 2.236 2.265 2.047 2.155 277,710 -0.08(-3.61%)
Apr 21, 2020 1.984 2.299 1.975 2.236 558,872 +0.04(+1.63%)
Apr 20, 2020 2.218 2.263 2.065 2.200 497,752 -0.06(-2.78%)
Apr 17, 2020 2.191 2.353 2.110 2.263 618,746 +0.27(+13.51%)
Apr 16, 2020 2.218 2.245 1.931 1.993 594,917 -0.15(-7.11%)
Apr 15, 2020 2.469 2.505 2.137 2.146 754,498 -0.47(-17.87%)
Apr 14, 2020 2.712 2.918 2.236 2.613 1,250,255 +0.01(+0.34%)
Apr 13, 2020 2.362 2.748 2.083 2.604 1,727,507 +0.46(+21.34%)
Apr 09, 2020 1.787 2.191 1.760 2.146 3,960,935 +0.52(+32.04%)
Apr 08, 2020 1.688 1.760 1.607 1.625 600,634 -0.06(-3.72%)
Apr 07, 2020 2.002 2.155 1.598 1.688 1,315,826 +0.09(+5.62%)
Apr 06, 2020 1.194 1.679 1.185 1.598 1,339,049 +0.48(+43.55%)
Apr 03, 2020 1.104 1.149 1.042 1.113 794,147 +0.00(+0.00%)
Apr 02, 2020 1.320 1.571 1.095 1.113 571,093 -0.07(-6.06%)
Apr 01, 2020 1.437 1.464 1.185 1.185 521,946 -0.34(-22.35%)
Mar 31, 2020 1.553 1.778 1.455 1.527 468,140 +0.00(+0.00%)
Mar 30, 2020 1.706 1.769 1.491 1.527 969,243 -0.18(-10.53%)
Mar 27, 2020 2.002 2.002 1.491 1.706 931,906 -0.29(-14.41%)
Mar 26, 2020 1.679 2.622 1.643 1.993 2,347,871 +0.47(+30.59%)
Mar 25, 2020 1.473 1.751 1.473 1.527 932,474 +0.19(+14.09%)
Mar 24, 2020 1.742 1.841 1.257 1.338 791,093 -0.32(-19.46%)
Mar 23, 2020 1.571 1.742 1.446 1.661 642,690 +0.10(+6.32%)
Mar 20, 2020 1.688 1.769 1.518 1.562 1,033,137 +0.04(+2.35%)
Mar 19, 2020 1.185 1.607 1.042 1.527 813,994 +0.49(+47.83%)
Mar 18, 2020 1.984 2.074 1.024 1.033 615,873 -1.10(-51.48%)
Mar 17, 2020 1.975 2.137 1.607 2.128 721,494 +0.19(+9.72%)
Mar 16, 2020 2.514 2.559 1.931 1.940 471,236 -0.75(-27.76%)
Mar 13, 2020 2.909 2.909 2.469 2.685 468,514 +0.16(+6.41%)
Mar 12, 2020 3.861 3.933 2.514 2.523 507,267 -1.40(-35.70%)
Mar 11, 2020 4.777 4.813 3.866 3.924 388,766 -1.01(-20.55%)
Mar 10, 2020 4.939 5.091 4.777 4.939 498,067 +0.00(+0.00%)
Mar 09, 2020 5.397 5.558 4.921 4.939 446,767 -0.68(-12.14%)
Mar 06, 2020 5.630 5.711 5.397 5.621 521,524 -0.24(-4.13%)
Mar 05, 2020 6.268 6.295 5.713 5.864 184,544 -0.48(-7.64%)
Mar 04, 2020 6.465 6.600 6.295 6.348 189,139 -0.05(-0.84%)
Mar 03, 2020 6.600 6.708 6.331 6.402 239,606 -0.27(-4.04%)
Mar 02, 2020 6.555 6.717 6.420 6.672 189,678 +0.06(+0.95%)
Feb 28, 2020 6.824 6.905 6.465 6.609 335,655 -0.22(-3.29%)
Feb 27, 2020 6.914 7.318 6.169 6.833 440,369 +0.31(+4.68%)
Feb 26, 2020 7.013 7.094 6.474 6.528 261,709 -0.48(-6.79%)
Feb 25, 2020 7.327 7.345 6.986 7.004 214,725 -0.31(-4.29%)
Feb 24, 2020 7.345 7.354 7.247 7.318 122,611 -0.18(-2.40%)
Feb 21, 2020 7.489 7.552 7.408 7.498 106,910 +0.02(+0.24%)
Feb 20, 2020 7.264 7.525 7.246 7.480 152,812 +0.22(+2.97%)
Feb 19, 2020 7.354 7.399 7.228 7.264 162,260 -0.13(-1.70%)
Feb 18, 2020 7.345 7.516 7.291 7.390 212,420 +0.06(+0.86%)
Feb 14, 2020 7.399 7.498 7.300 7.327 165,155 -0.06(-0.85%)
Feb 13, 2020 7.408 7.516 7.372 7.390 76,857 -0.07(-0.96%)
Feb 12, 2020 7.408 7.507 7.390 7.462 170,764 +0.13(+1.71%)
Feb 11, 2020 7.228 7.417 7.228 7.336 571,685 +0.11(+1.49%)
Feb 10, 2020 7.175 7.269 7.166 7.228 204,719 +0.04(+0.50%)
Feb 07, 2020 7.363 7.399 7.166 7.193 105,463 -0.18(-2.44%)
Feb 06, 2020 7.345 7.453 7.336 7.372 124,189 -0.04(-0.48%)
Feb 05, 2020 7.228 7.453 7.228 7.408 112,975 +0.23(+3.25%)
Feb 04, 2020 7.309 7.345 7.130 7.175 187,463 -0.04(-0.62%)
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.