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

Braemar Hotels & Resorts Inc (NY: BHR )

2.750 -0.040 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 2.748 2.766 2.519 2.568 712,051 -0.18(-6.54%)
Jun 29, 2020 2.344 2.779 2.344 2.748 1,254,036 +0.41(+17.69%)
Jun 26, 2020 2.424 2.487 2.290 2.335 4,855,312 -0.09(-3.70%)
Jun 25, 2020 2.415 2.433 2.290 2.424 1,557,066 +0.01(+0.37%)
Jun 24, 2020 2.433 2.451 2.218 2.415 1,533,505 -0.07(-2.89%)
Jun 23, 2020 2.864 2.873 2.460 2.487 1,075,033 -0.19(-7.05%)
Jun 22, 2020 2.927 2.963 2.658 2.676 968,970 -0.30(-9.97%)
Jun 19, 2020 3.098 3.275 2.972 2.972 1,493,188 -0.06(-2.07%)
Jun 18, 2020 3.098 3.134 2.945 3.035 729,075 -0.13(-4.25%)
Jun 17, 2020 3.538 3.538 3.167 3.170 554,659 -0.30(-8.55%)
Jun 16, 2020 3.807 3.906 3.412 3.466 818,212 -0.01(-0.26%)
Jun 15, 2020 3.340 3.646 3.233 3.475 798,364 -0.13(-3.73%)
Jun 12, 2020 3.700 3.807 3.304 3.610 879,119 +0.21(+6.07%)
Jun 11, 2020 3.421 3.631 3.233 3.403 910,270 -0.48(-12.47%)
Jun 10, 2020 4.445 4.445 3.700 3.888 882,367 -0.63(-13.92%)
Jun 09, 2020 4.813 4.912 4.400 4.517 966,006 -0.43(-8.71%)
Jun 08, 2020 4.571 4.993 4.463 4.948 1,408,598 +0.66(+15.27%)
Jun 05, 2020 4.193 4.642 4.193 4.292 1,605,444 +0.23(+5.75%)
Jun 04, 2020 3.879 4.122 3.771 4.059 1,133,853 +0.18(+4.63%)
Jun 03, 2020 3.286 3.906 3.286 3.879 1,465,991 +0.70(+22.03%)
Jun 02, 2020 2.963 3.322 2.963 3.179 918,157 +0.31(+10.62%)
Jun 01, 2020 3.089 3.131 2.873 2.873 911,450 -0.18(-5.88%)
May 29, 2020 3.143 3.260 3.026 3.053 1,424,030 -0.22(-6.85%)
May 28, 2020 3.017 3.502 2.766 3.277 1,884,982 +0.35(+11.96%)
May 27, 2020 2.972 2.972 2.613 2.927 1,414,313 +0.20(+7.24%)
May 26, 2020 2.604 2.996 2.604 2.730 2,049,522 +0.36(+15.15%)
May 22, 2020 2.209 2.514 2.020 2.371 1,690,527 +0.20(+9.09%)
May 21, 2020 2.433 2.433 2.173 2.173 585,536 -0.22(-9.36%)
May 20, 2020 2.209 2.496 2.209 2.398 767,311 +0.22(+10.33%)
May 19, 2020 2.200 2.406 2.083 2.173 699,133 -0.06(-2.81%)
May 18, 2020 2.074 2.312 2.029 2.236 960,241 +0.27(+13.70%)
May 15, 2020 1.922 2.119 1.904 1.966 688,684 -0.10(-4.78%)
May 14, 2020 1.993 2.101 1.800 2.065 788,884 +0.06(+3.14%)
May 13, 2020 2.164 2.182 1.913 2.002 595,309 -0.16(-7.47%)
May 12, 2020 2.362 2.371 2.128 2.164 447,719 -0.20(-8.36%)
May 11, 2020 2.424 2.424 2.182 2.362 367,969 -0.13(-5.05%)
May 08, 2020 2.236 2.487 2.164 2.487 629,214 +0.33(+15.42%)
May 07, 2020 2.137 2.380 2.101 2.155 486,970 +0.02(+0.84%)
May 06, 2020 2.433 2.465 2.056 2.137 536,102 -0.25(-10.53%)
May 05, 2020 2.487 2.775 2.380 2.389 714,135 +0.01(+0.38%)
May 04, 2020 2.442 2.496 2.182 2.380 804,828 -0.21(-7.99%)
May 01, 2020 2.739 2.927 2.433 2.586 749,489 -0.22(-7.99%)
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%)
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.