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

Braemar Hotels & Resorts Inc (NY: BHR )

3.390 +0.270 (+8.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2021 5.225 5.416 5.216 5.381 872,261 +0.13(+2.48%)
Jun 29, 2021 5.225 5.320 5.156 5.251 2,105,627 +0.03(+0.50%)
Jun 28, 2021 5.182 5.234 5.000 5.225 1,925,225 +0.10(+1.86%)
Jun 25, 2021 5.294 5.442 5.130 5.130 10,578,541 -0.13(-2.47%)
Jun 24, 2021 5.320 5.338 5.242 5.260 1,316,649 -0.02(-0.33%)
Jun 23, 2021 5.286 5.372 5.277 5.277 1,378,829 +0.01(+0.16%)
Jun 22, 2021 5.225 5.286 5.138 5.268 1,303,027 +0.03(+0.66%)
Jun 21, 2021 5.277 5.294 5.208 5.234 1,675,270 -0.01(-0.17%)
Jun 18, 2021 5.216 5.320 5.156 5.242 2,138,793 -0.03(-0.66%)
Jun 17, 2021 5.520 5.641 5.221 5.277 2,359,681 -0.26(-4.69%)
Jun 16, 2021 5.606 5.710 5.520 5.537 1,315,246 -0.06(-1.08%)
Jun 15, 2021 5.624 5.658 5.442 5.598 1,080,200 +0.03(+0.62%)
Jun 14, 2021 5.710 5.832 5.554 5.563 1,546,758 -0.14(-2.43%)
Jun 11, 2021 5.580 5.702 5.546 5.702 881,396 +0.10(+1.86%)
Jun 10, 2021 5.615 5.710 5.468 5.598 887,928 +0.03(+0.62%)
Jun 09, 2021 5.632 5.745 5.511 5.563 1,462,745 +0.02(+0.31%)
Jun 08, 2021 5.390 5.580 5.329 5.546 1,745,653 +0.23(+4.23%)
Jun 07, 2021 5.294 5.385 5.208 5.320 2,811,088 +0.09(+1.66%)
Jun 04, 2021 5.225 5.285 5.173 5.234 769,320 +0.01(+0.17%)
Jun 03, 2021 5.294 5.372 5.173 5.225 1,083,058 -0.12(-2.27%)
Jun 02, 2021 5.338 5.407 5.225 5.346 1,551,173 +0.09(+1.65%)
Jun 01, 2021 5.364 5.502 5.238 5.260 1,850,476 -0.07(-1.30%)
May 28, 2021 5.277 5.398 5.190 5.329 969,668 +0.11(+2.16%)
May 27, 2021 5.078 5.268 5.069 5.216 1,098,942 +0.13(+2.56%)
May 26, 2021 4.913 5.156 4.913 5.086 1,138,859 +0.14(+2.80%)
May 25, 2021 5.078 5.182 4.939 4.948 715,283 -0.12(-2.39%)
May 24, 2021 5.216 5.247 5.060 5.069 1,454,416 -0.11(-2.17%)
May 21, 2021 5.225 5.264 5.147 5.182 812,393 +0.01(+0.17%)
May 20, 2021 5.242 5.260 5.104 5.173 1,008,387 -0.06(-1.16%)
May 19, 2021 5.086 5.242 4.939 5.234 1,110,369 +0.04(+0.83%)
May 18, 2021 5.017 5.346 4.965 5.190 1,651,105 +0.16(+3.10%)
May 17, 2021 4.809 5.104 4.809 5.034 950,179 +0.20(+4.12%)
May 14, 2021 4.558 5.208 4.549 4.835 2,826,769 +0.44(+10.06%)
May 13, 2021 4.835 5.372 4.332 4.393 4,433,647 -1.45(-24.78%)
May 12, 2021 6.109 6.135 5.849 5.840 527,051 -0.23(-3.85%)
May 11, 2021 5.970 6.126 5.762 6.074 820,453 +0.03(+0.43%)
May 10, 2021 5.901 6.152 5.823 6.048 1,394,776 +0.17(+2.95%)
May 07, 2021 5.996 6.066 5.849 5.875 1,448,326 -0.15(-2.45%)
May 06, 2021 6.135 6.273 5.771 6.022 1,870,408 -0.23(-3.74%)
May 05, 2021 6.031 6.282 5.875 6.256 1,999,682 +0.26(+4.34%)
May 04, 2021 5.970 6.005 5.676 5.996 2,087,015 +0.02(+0.29%)
May 03, 2021 5.710 5.988 5.563 5.979 1,908,584 +0.30(+5.34%)
Apr 30, 2021 5.450 5.728 5.338 5.676 1,462,781 +0.19(+3.48%)
Apr 29, 2021 5.312 5.640 5.312 5.485 1,086,926 +0.23(+4.46%)
Apr 28, 2021 5.242 5.520 5.197 5.251 1,294,710 +0.05(+1.00%)
Apr 27, 2021 4.861 5.225 4.800 5.199 1,136,546 +0.40(+8.30%)
Apr 26, 2021 5.320 5.476 4.627 4.800 1,710,903 -0.34(-6.58%)
Apr 23, 2021 5.052 5.264 5.052 5.138 876,745 +0.10(+1.89%)
Apr 22, 2021 5.260 5.329 5.043 5.043 468,459 -0.16(-3.00%)
Apr 21, 2021 4.870 5.199 4.870 5.199 304,311 +0.23(+4.71%)
Apr 20, 2021 4.904 5.069 4.774 4.965 773,664 +0.00(+0.00%)
Apr 19, 2021 4.956 4.982 4.740 4.965 719,905 +0.01(+0.17%)
Apr 16, 2021 4.982 5.199 4.774 4.956 1,277,437 +0.00(+0.00%)
Apr 15, 2021 5.138 5.208 4.930 4.956 558,205 -0.20(-3.87%)
Apr 14, 2021 5.242 5.528 5.112 5.156 602,560 -0.12(-2.30%)
Apr 13, 2021 5.260 5.364 5.078 5.277 627,861 -0.05(-0.98%)
Apr 12, 2021 5.485 5.502 5.225 5.329 482,165 -0.16(-2.84%)
Apr 09, 2021 5.537 5.719 5.424 5.485 613,502 +0.12(+2.26%)
Apr 08, 2021 5.329 5.589 5.182 5.364 1,079,025 +0.03(+0.49%)
Apr 07, 2021 5.303 5.381 5.216 5.338 382,287 +0.03(+0.65%)
Apr 06, 2021 5.355 5.554 5.294 5.303 297,299 -0.05(-0.97%)
Apr 05, 2021 5.459 5.459 5.242 5.355 301,346 -0.03(-0.64%)
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.