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

Braemar Hotels & Resorts Inc (NY: BHR )

3.440 -0.110 (-3.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 3.510 3.520 3.440 3.440 149,330 -0.11(-3.10%)
Nov 25, 2024 3.530 3.630 3.500 3.550 251,233 +0.07(+2.01%)
Nov 22, 2024 3.440 3.490 3.400 3.480 212,402 +0.10(+2.96%)
Nov 21, 2024 3.310 3.380 3.270 3.380 163,011 +0.11(+3.36%)
Nov 20, 2024 3.330 3.330 3.225 3.270 131,402 -0.08(-2.39%)
Nov 19, 2024 3.340 3.380 3.240 3.350 139,050 +0.00(+0.00%)
Nov 18, 2024 3.370 3.426 3.260 3.350 257,260 +0.01(+0.30%)
Nov 15, 2024 3.600 3.610 3.310 3.340 198,405 -0.24(-6.70%)
Nov 14, 2024 3.800 3.820 3.560 3.580 449,255 -0.18(-4.79%)
Nov 13, 2024 3.500 3.790 3.480 3.760 925,033 +0.30(+8.67%)
Nov 12, 2024 3.400 3.600 3.360 3.460 684,908 +0.02(+0.58%)
Nov 11, 2024 3.300 3.480 3.300 3.440 272,816 +0.05(+1.47%)
Nov 08, 2024 3.090 3.390 3.090 3.390 633,902 +0.27(+8.65%)
Nov 07, 2024 2.920 3.160 2.850 3.120 558,825 +0.17(+5.76%)
Nov 06, 2024 2.900 2.965 2.850 2.950 356,663 +0.13(+4.61%)
Nov 05, 2024 2.820 2.860 2.760 2.820 273,512 -0.02(-0.70%)
Nov 04, 2024 2.800 2.870 2.770 2.840 215,151 +0.08(+2.90%)
Nov 01, 2024 2.870 2.890 2.660 2.760 351,530 -0.10(-3.50%)
Oct 31, 2024 2.880 2.940 2.850 2.860 210,868 -0.06(-2.05%)
Oct 30, 2024 2.910 3.000 2.910 2.920 126,410 +0.01(+0.34%)
Oct 29, 2024 2.930 2.930 2.860 2.910 251,406 -0.04(-1.36%)
Oct 28, 2024 3.010 3.025 2.940 2.950 156,394 -0.01(-0.34%)
Oct 25, 2024 3.020 3.030 2.950 2.960 263,539 -0.06(-1.99%)
Oct 24, 2024 3.010 3.040 3.000 3.020 142,960 +0.02(+0.67%)
Oct 23, 2024 3.060 3.060 2.930 3.000 249,671 -0.08(-2.60%)
Oct 22, 2024 3.080 3.110 3.080 3.080 78,292 +0.00(+0.00%)
Oct 21, 2024 3.170 3.180 3.070 3.080 152,143 -0.10(-3.14%)
Oct 18, 2024 3.250 3.250 3.160 3.180 169,893 -0.05(-1.55%)
Oct 17, 2024 3.240 3.250 3.190 3.230 120,594 -0.02(-0.62%)
Oct 16, 2024 3.210 3.250 3.150 3.250 187,384 +0.09(+2.85%)
Oct 15, 2024 3.150 3.225 3.115 3.160 177,491 +0.04(+1.28%)
Oct 14, 2024 3.140 3.200 3.100 3.120 152,345 -0.06(-1.89%)
Oct 11, 2024 3.070 3.180 3.045 3.180 156,098 +0.14(+4.61%)
Oct 10, 2024 3.020 3.070 3.000 3.040 167,457 -0.03(-0.98%)
Oct 09, 2024 3.070 3.089 3.030 3.070 157,568 -0.03(-0.97%)
Oct 08, 2024 3.050 3.100 3.020 3.100 201,320 +0.09(+2.99%)
Oct 07, 2024 3.030 3.050 2.960 3.010 154,915 -0.03(-0.99%)
Oct 04, 2024 3.050 3.090 3.015 3.040 162,185 +0.05(+1.67%)
Oct 03, 2024 3.030 3.075 2.990 2.990 183,118 -0.11(-3.55%)
Oct 02, 2024 3.030 3.110 3.010 3.100 128,678 +0.06(+1.97%)
Oct 01, 2024 3.110 3.110 2.965 3.040 236,824 -0.05(-1.62%)
Sep 30, 2024 3.220 3.275 3.080 3.090 335,223 -0.14(-4.33%)
Sep 27, 2024 3.437 3.437 3.230 3.230 332,113 -0.16(-4.65%)
Sep 26, 2024 3.358 3.511 3.309 3.388 609,364 +0.11(+3.30%)
Sep 25, 2024 3.269 3.373 3.210 3.279 366,747 +0.00(+0.00%)
Sep 24, 2024 3.299 3.338 3.240 3.279 217,985 +0.02(+0.60%)
Sep 23, 2024 3.250 3.319 3.230 3.260 322,003 +0.06(+1.85%)
Sep 20, 2024 3.072 3.328 3.072 3.200 608,052 -0.01(-0.31%)
Sep 19, 2024 3.191 3.219 3.082 3.210 151,889 +0.14(+4.49%)
Sep 18, 2024 3.112 3.220 3.063 3.072 295,254 -0.06(-1.89%)
Sep 17, 2024 3.063 3.171 3.023 3.132 247,469 +0.13(+4.26%)
Sep 16, 2024 3.072 3.072 2.974 3.004 118,984 -0.03(-0.97%)
Sep 13, 2024 2.974 3.043 2.949 3.033 193,173 +0.13(+4.41%)
Sep 12, 2024 2.895 2.944 2.856 2.905 143,330 +0.04(+1.37%)
Sep 11, 2024 2.826 2.875 2.792 2.866 136,878 +0.00(+0.00%)
Sep 10, 2024 2.826 2.885 2.747 2.866 163,441 +0.07(+2.46%)
Sep 09, 2024 2.846 2.877 2.777 2.797 182,525 -0.02(-0.70%)
Sep 06, 2024 2.875 2.884 2.777 2.816 126,036 -0.04(-1.38%)
Sep 05, 2024 2.885 2.915 2.816 2.856 192,891 -0.03(-1.02%)
Sep 04, 2024 3.004 3.082 2.885 2.885 400,678 -0.10(-3.30%)
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.