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

Braemar Hotels & Resorts Inc (NY: BHR )

3.110 +0.040 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.080 3.140 3.070 3.110 152,987 +0.04(+1.30%)
Aug 29, 2024 3.040 3.130 2.980 3.070 399,193 +0.05(+1.66%)
Aug 28, 2024 3.040 3.160 3.020 3.020 326,297 -0.02(-0.66%)
Aug 27, 2024 3.030 3.060 3.005 3.040 188,674 -0.04(-1.30%)
Aug 26, 2024 3.090 3.100 3.000 3.080 277,725 +0.04(+1.32%)
Aug 23, 2024 2.980 3.080 2.970 3.040 308,884 +0.08(+2.70%)
Aug 22, 2024 2.910 2.980 2.870 2.960 250,132 +0.06(+2.07%)
Aug 21, 2024 2.830 2.920 2.740 2.900 338,408 +0.07(+2.47%)
Aug 20, 2024 2.810 2.900 2.780 2.830 250,914 -0.01(-0.35%)
Aug 19, 2024 2.930 3.010 2.810 2.840 414,838 -0.09(-3.07%)
Aug 16, 2024 2.990 3.010 2.870 2.930 244,300 -0.08(-2.66%)
Aug 15, 2024 3.040 3.090 2.870 3.010 483,069 +0.07(+2.38%)
Aug 14, 2024 2.800 2.970 2.770 2.940 238,667 +0.17(+6.14%)
Aug 13, 2024 2.770 2.830 2.740 2.770 205,223 +0.01(+0.36%)
Aug 12, 2024 2.970 2.970 2.750 2.760 263,315 -0.21(-7.07%)
Aug 09, 2024 3.050 3.060 2.900 2.970 290,403 -0.09(-2.94%)
Aug 08, 2024 2.920 3.090 2.880 3.060 349,664 +0.20(+6.99%)
Aug 07, 2024 3.010 3.010 2.795 2.860 333,508 -0.06(-2.05%)
Aug 06, 2024 2.910 3.020 2.890 2.920 299,585 -0.01(-0.34%)
Aug 05, 2024 2.920 3.100 2.850 2.930 386,151 -0.16(-5.18%)
Aug 02, 2024 3.180 3.220 3.060 3.090 519,494 -0.18(-5.50%)
Aug 01, 2024 3.380 3.388 2.991 3.270 1,025,598 -0.28(-7.89%)
Jul 31, 2024 3.780 3.780 3.525 3.550 371,469 -0.22(-5.84%)
Jul 30, 2024 3.880 3.880 3.640 3.770 335,924 -0.10(-2.58%)
Jul 29, 2024 3.900 3.950 3.790 3.870 398,924 +0.00(+0.00%)
Jul 26, 2024 3.720 3.915 3.640 3.870 414,340 +0.18(+4.88%)
Jul 25, 2024 3.670 3.770 3.620 3.690 288,178 +0.05(+1.37%)
Jul 24, 2024 3.740 3.790 3.585 3.640 350,468 -0.13(-3.45%)
Jul 23, 2024 3.580 3.845 3.580 3.770 455,260 +0.13(+3.57%)
Jul 22, 2024 3.610 3.685 3.520 3.640 218,369 +0.11(+3.12%)
Jul 19, 2024 3.560 3.650 3.500 3.530 160,298 -0.02(-0.56%)
Jul 18, 2024 3.730 3.760 3.520 3.550 259,889 -0.20(-5.33%)
Jul 17, 2024 3.700 3.830 3.660 3.750 425,271 +0.02(+0.54%)
Jul 16, 2024 3.680 3.750 3.560 3.730 631,787 +0.14(+3.90%)
Jul 15, 2024 3.190 3.870 3.180 3.590 1,453,490 +0.41(+12.89%)
Jul 12, 2024 3.160 3.210 3.130 3.180 223,487 +0.08(+2.58%)
Jul 11, 2024 3.040 3.145 3.005 3.100 298,601 +0.15(+5.08%)
Jul 10, 2024 2.930 3.010 2.900 2.950 146,845 +0.03(+1.03%)
Jul 09, 2024 2.990 3.000 2.860 2.920 280,801 -0.07(-2.34%)
Jul 08, 2024 2.930 3.010 2.880 2.990 332,208 +0.08(+2.75%)
Jul 05, 2024 2.540 3.050 2.530 2.910 1,003,228 +0.37(+14.57%)
Jul 03, 2024 2.550 2.577 2.455 2.540 356,202 +0.03(+1.20%)
Jul 02, 2024 2.480 2.520 2.460 2.510 239,663 +0.02(+0.80%)
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.