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

Braemar Hotels & Resorts Inc (NY: BHR )

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2024 2.695 2.724 2.646 2.675 183,762 -0.05(-1.80%)
Apr 29, 2024 2.744 2.773 2.670 2.724 309,711 -0.01(-0.36%)
Apr 26, 2024 2.607 2.754 2.577 2.734 287,700 +0.16(+6.08%)
Apr 25, 2024 2.616 2.656 2.548 2.577 161,981 -0.12(-4.36%)
Apr 24, 2024 2.714 2.734 2.489 2.695 405,898 -0.04(-1.43%)
Apr 23, 2024 2.430 2.827 2.362 2.734 910,020 +0.31(+12.96%)
Apr 22, 2024 2.234 2.440 2.213 2.420 413,555 +0.17(+7.39%)
Apr 19, 2024 2.146 2.264 2.146 2.254 316,866 +0.10(+4.55%)
Apr 18, 2024 2.362 2.362 2.156 2.156 450,870 -0.24(-9.84%)
Apr 17, 2024 2.479 2.528 2.367 2.391 422,437 -0.08(-3.17%)
Apr 16, 2024 2.391 2.499 2.352 2.469 234,336 +0.07(+2.86%)
Apr 15, 2024 2.460 2.460 2.352 2.401 405,219 +0.00(+0.00%)
Apr 12, 2024 2.469 2.518 2.313 2.401 293,862 -0.09(-3.54%)
Apr 11, 2024 2.362 2.499 2.322 2.489 554,881 +0.14(+5.83%)
Apr 10, 2024 2.244 2.420 2.205 2.352 753,376 +0.03(+1.27%)
Apr 09, 2024 1.999 2.322 1.999 2.322 843,303 +0.26(+12.86%)
Apr 08, 2024 1.979 2.087 1.979 2.058 290,117 +0.09(+4.48%)
Apr 05, 2024 1.999 2.019 1.955 1.970 299,484 +0.02(+1.01%)
Apr 04, 2024 1.960 2.019 1.935 1.950 442,358 +0.01(+0.51%)
Apr 03, 2024 1.911 1.960 1.901 1.940 203,603 +0.02(+1.02%)
Apr 02, 2024 1.960 1.960 1.872 1.921 300,300 -0.06(-2.97%)
Apr 01, 2024 1.950 2.009 1.950 1.979 228,055 +0.02(+1.00%)
Mar 28, 2024 1.960 1.960 1.960 1.960 378,046 -0.01(-0.50%)
Mar 27, 2024 1.911 1.979 1.911 1.970 338,948 +0.06(+3.08%)
Mar 26, 2024 1.901 1.959 1.873 1.911 1,238,158 +0.05(+2.56%)
Mar 25, 2024 1.882 1.940 1.863 1.863 334,157 +0.02(+1.04%)
Mar 22, 2024 1.911 1.911 1.830 1.844 248,489 -0.06(-3.02%)
Mar 21, 2024 1.873 1.911 1.854 1.901 462,213 +0.07(+3.65%)
Mar 20, 2024 1.758 1.854 1.748 1.834 250,813 +0.07(+3.78%)
Mar 19, 2024 1.768 1.796 1.739 1.768 262,179 -0.01(-0.54%)
Mar 18, 2024 1.806 1.806 1.710 1.777 408,268 +0.01(+0.54%)
Mar 15, 2024 1.815 1.854 1.729 1.768 976,164 -0.08(-4.14%)
Mar 14, 2024 1.920 1.925 1.787 1.844 639,741 -0.08(-3.98%)
Mar 13, 2024 1.911 1.968 1.892 1.920 276,256 +0.03(+1.52%)
Mar 12, 2024 1.959 1.963 1.892 1.892 378,187 -0.05(-2.46%)
Mar 11, 2024 1.959 1.987 1.930 1.940 201,941 -0.01(-0.49%)
Mar 08, 2024 1.997 2.033 1.940 1.949 189,614 +0.00(+0.00%)
Mar 07, 2024 1.997 2.045 1.911 1.949 367,400 -0.03(-1.45%)
Mar 06, 2024 1.968 2.088 1.968 1.978 310,825 +0.04(+1.97%)
Mar 05, 2024 1.987 2.015 1.920 1.940 404,417 -0.06(-2.87%)
Mar 04, 2024 2.054 2.067 1.987 1.997 266,735 -0.05(-2.34%)
Mar 01, 2024 2.159 2.178 2.025 2.045 321,586 -0.13(-6.14%)
Feb 29, 2024 2.207 2.245 2.164 2.178 228,912 +0.05(+2.24%)
Feb 28, 2024 2.150 2.197 2.123 2.131 160,408 -0.04(-1.76%)
Feb 27, 2024 2.207 2.231 2.159 2.169 177,351 -0.02(-0.87%)
Feb 26, 2024 2.236 2.279 2.188 2.188 148,052 -0.09(-3.78%)
Feb 23, 2024 2.197 2.274 2.178 2.274 172,562 +0.06(+2.59%)
Feb 22, 2024 2.217 2.226 2.188 2.217 168,620 -0.03(-1.28%)
Feb 21, 2024 2.150 2.245 2.131 2.245 144,005 +0.11(+4.91%)
Feb 20, 2024 2.226 2.245 2.131 2.140 457,312 -0.16(-7.05%)
Feb 16, 2024 2.303 2.374 2.274 2.303 215,539 -0.04(-1.63%)
Feb 15, 2024 2.083 2.350 2.083 2.341 374,611 +0.27(+12.90%)
Feb 14, 2024 2.054 2.092 1.978 2.073 302,867 +0.06(+2.84%)
Feb 13, 2024 2.045 2.054 1.978 2.016 367,026 -0.12(-5.80%)
Feb 12, 2024 2.083 2.178 2.083 2.140 228,531 +0.06(+2.75%)
Feb 09, 2024 2.054 2.111 2.054 2.083 183,391 +0.03(+1.40%)
Feb 08, 2024 2.045 2.083 2.035 2.054 154,163 +0.00(+0.00%)
Feb 07, 2024 2.169 2.169 2.054 2.054 172,968 -0.10(-4.44%)
Feb 06, 2024 2.092 2.188 2.092 2.150 145,932 +0.04(+1.81%)
Feb 05, 2024 2.150 2.159 2.102 2.111 185,330 -0.08(-3.49%)
Feb 02, 2024 2.188 2.245 2.159 2.188 174,255 -0.06(-2.55%)
Feb 01, 2024 2.188 2.293 2.140 2.245 300,675 +0.07(+3.07%)
Jan 31, 2024 2.303 2.341 2.178 2.178 226,060 -0.13(-5.79%)
Jan 30, 2024 2.293 2.350 2.255 2.312 179,485 -0.01(-0.41%)
Jan 29, 2024 2.303 2.360 2.283 2.322 174,753 +0.00(+0.00%)
Jan 26, 2024 2.322 2.408 2.298 2.322 139,377 +0.03(+1.25%)
Jan 25, 2024 2.245 2.312 2.193 2.293 265,950 +0.11(+5.26%)
Jan 24, 2024 2.331 2.331 2.178 2.178 273,969 -0.09(-3.80%)
Jan 23, 2024 2.350 2.369 2.236 2.264 131,622 -0.02(-0.84%)
Jan 22, 2024 2.226 2.322 2.217 2.283 237,511 +0.09(+3.91%)
Jan 19, 2024 2.092 2.217 2.035 2.197 240,090 +0.12(+5.99%)
Jan 18, 2024 2.083 2.102 2.045 2.073 359,716 -0.01(-0.46%)
Jan 17, 2024 2.131 2.131 2.059 2.083 312,068 -0.08(-3.54%)
Jan 16, 2024 2.178 2.236 2.150 2.159 172,076 -0.04(-1.74%)
Jan 12, 2024 2.274 2.294 2.197 2.197 179,660 -0.02(-0.86%)
Jan 11, 2024 2.274 2.293 2.207 2.217 285,064 -0.07(-2.93%)
Jan 10, 2024 2.274 2.312 2.250 2.283 250,987 -0.01(-0.42%)
Jan 09, 2024 2.322 2.350 2.264 2.293 372,032 -0.09(-3.61%)
Jan 08, 2024 2.369 2.417 2.331 2.379 148,764 -0.01(-0.40%)
Jan 05, 2024 2.369 2.436 2.350 2.389 562,494 +0.01(+0.40%)
Jan 04, 2024 2.350 2.398 2.326 2.379 213,725 +0.05(+2.05%)
Jan 03, 2024 2.360 2.360 2.245 2.331 465,821 -0.05(-2.01%)
Jan 02, 2024 2.408 2.508 2.369 2.379 524,874 -0.01(-0.40%)
Dec 29, 2023 2.436 2.465 2.360 2.389 355,141 -0.07(-2.72%)
Dec 28, 2023 2.436 2.465 2.427 2.455 127,382 +0.00(+0.00%)
Dec 27, 2023 2.474 2.493 2.427 2.455 238,199 -0.05(-1.87%)
Dec 26, 2023 2.484 2.521 2.451 2.502 199,200 +0.01(+0.38%)
Dec 22, 2023 2.409 2.502 2.362 2.493 381,472 +0.12(+5.14%)
Dec 21, 2023 2.343 2.409 2.315 2.371 338,360 +0.07(+2.85%)
Dec 20, 2023 2.193 2.390 2.193 2.305 437,607 +0.10(+4.68%)
Dec 19, 2023 2.184 2.296 2.174 2.202 426,023 -0.05(-2.08%)
Dec 18, 2023 2.277 2.277 2.156 2.249 240,010 +0.01(+0.42%)
Dec 15, 2023 2.371 2.371 2.179 2.240 583,805 -0.09(-4.02%)
Dec 14, 2023 2.418 2.446 2.296 2.334 523,313 -0.01(-0.40%)
Dec 13, 2023 2.156 2.352 2.104 2.343 575,808 +0.18(+8.22%)
Dec 12, 2023 2.109 2.174 2.081 2.165 149,456 +0.06(+2.67%)
Dec 11, 2023 2.127 2.147 2.100 2.109 136,617 -0.04(-1.75%)
Dec 08, 2023 2.109 2.165 2.109 2.146 118,437 +0.03(+1.33%)
Dec 07, 2023 2.071 2.127 2.015 2.118 121,275 +0.01(+0.44%)
Dec 06, 2023 2.099 2.151 2.081 2.109 139,429 +0.04(+1.81%)
Dec 05, 2023 2.193 2.201 2.062 2.071 171,986 -0.12(-5.56%)
Dec 04, 2023 2.184 2.268 2.127 2.193 322,896 +0.00(+0.00%)
Dec 01, 2023 1.968 2.193 1.921 2.193 978,681 +0.22(+11.43%)
Nov 30, 2023 2.015 2.062 1.940 1.968 345,822 -0.07(-3.23%)
Nov 29, 2023 1.987 2.057 1.977 2.034 179,060 +0.07(+3.83%)
Nov 28, 2023 1.968 1.977 1.940 1.959 286,939 -0.02(-0.95%)
Nov 27, 2023 1.940 2.034 1.940 1.977 431,969 -0.03(-1.40%)
Nov 24, 2023 1.996 2.024 1.977 2.006 93,866 +0.02(+0.94%)
Nov 22, 2023 2.043 2.043 1.940 1.987 244,960 +0.00(+0.00%)
Nov 21, 2023 2.052 2.118 1.987 1.987 261,664 -0.11(-5.36%)
Nov 20, 2023 2.127 2.156 2.048 2.099 289,058 -0.06(-2.61%)
Nov 17, 2023 2.127 2.156 2.062 2.156 496,880 +0.05(+2.22%)
Nov 16, 2023 2.137 2.173 2.099 2.109 409,021 -0.05(-2.17%)
Nov 15, 2023 2.137 2.305 2.137 2.156 395,987 +0.08(+4.07%)
Nov 14, 2023 1.921 2.104 1.921 2.071 642,254 +0.23(+12.76%)
Nov 13, 2023 1.931 1.931 1.790 1.837 1,064,201 -0.11(-5.77%)
Nov 10, 2023 1.949 1.996 1.893 1.949 601,109 +0.01(+0.48%)
Nov 09, 2023 2.390 2.455 1.884 1.940 1,201,056 -0.57(-22.76%)
Nov 08, 2023 2.446 2.530 2.399 2.512 282,386 +0.07(+3.08%)
Nov 07, 2023 2.512 2.512 2.427 2.437 160,900 -0.07(-2.99%)
Nov 06, 2023 2.596 2.643 2.502 2.512 150,570 -0.10(-3.94%)
Nov 03, 2023 2.540 2.662 2.539 2.615 287,755 +0.15(+6.08%)
Nov 02, 2023 2.446 2.512 2.390 2.465 348,754 +0.09(+3.95%)
Nov 01, 2023 2.587 2.587 2.352 2.371 519,543 -0.08(-3.43%)
Oct 31, 2023 2.624 2.624 2.437 2.455 261,556 -0.07(-2.96%)
Oct 30, 2023 2.446 2.530 2.437 2.530 450,603 +0.14(+5.88%)
Oct 27, 2023 2.540 2.540 2.296 2.390 598,482 -0.17(-6.59%)
Oct 26, 2023 2.587 2.662 2.549 2.559 297,024 +0.00(+0.00%)
Oct 25, 2023 2.512 2.596 2.512 2.559 166,462 +0.02(+0.74%)
Oct 24, 2023 2.559 2.587 2.512 2.540 122,552 +0.01(+0.37%)
Oct 23, 2023 2.540 2.596 2.493 2.530 198,059 -0.02(-0.74%)
Oct 20, 2023 2.615 2.615 2.549 2.549 254,159 -0.05(-1.81%)
Oct 19, 2023 2.587 2.624 2.577 2.596 217,727 -0.01(-0.36%)
Oct 18, 2023 2.624 2.643 2.557 2.605 261,957 -0.04(-1.42%)
Oct 17, 2023 2.634 2.737 2.634 2.643 225,733 +0.00(+0.00%)
Oct 16, 2023 2.568 2.755 2.550 2.643 290,975 +0.07(+2.55%)
Oct 13, 2023 2.634 2.634 2.568 2.577 139,731 -0.03(-1.08%)
Oct 12, 2023 2.605 2.605 2.530 2.605 146,960 -0.01(-0.36%)
Oct 11, 2023 2.680 2.708 2.596 2.615 130,257 -0.05(-1.76%)
Oct 10, 2023 2.530 2.671 2.530 2.662 297,576 +0.13(+5.19%)
Oct 09, 2023 2.484 2.549 2.455 2.530 210,159 +0.03(+1.12%)
Oct 06, 2023 2.512 2.549 2.474 2.502 298,720 -0.04(-1.48%)
Oct 05, 2023 2.530 2.593 2.521 2.540 226,520 +0.00(+0.00%)
Oct 04, 2023 2.559 2.573 2.502 2.540 167,043 -0.01(-0.37%)
Oct 03, 2023 2.577 2.596 2.521 2.549 620,958 -0.04(-1.45%)
Oct 02, 2023 2.540 2.605 2.535 2.587 395,080 -0.01(-0.36%)
Sep 29, 2023 2.662 2.662 2.540 2.596 302,958 -0.06(-2.12%)
Sep 28, 2023 2.559 2.718 2.559 2.652 317,383 +0.12(+4.81%)
Sep 27, 2023 2.494 2.567 2.494 2.530 399,685 +0.06(+2.61%)
Sep 26, 2023 2.429 2.484 2.300 2.466 532,371 +0.00(+0.00%)
Sep 25, 2023 2.494 2.475 2.438 2.466 356,888 -0.06(-2.19%)
Sep 22, 2023 2.512 2.535 2.498 2.521 510,650 +0.02(+0.74%)
Sep 21, 2023 2.494 2.530 2.475 2.503 396,439 -0.02(-0.73%)
Sep 20, 2023 2.558 2.567 2.494 2.521 416,757 -0.03(-1.08%)
Sep 19, 2023 2.494 2.567 2.448 2.549 280,772 +0.07(+2.97%)
Sep 18, 2023 2.650 2.650 2.475 2.475 287,453 -0.17(-6.60%)
Sep 15, 2023 2.595 2.724 2.576 2.650 589,818 +0.05(+1.77%)
Sep 14, 2023 2.567 2.705 2.503 2.604 313,508 +0.06(+2.54%)
Sep 13, 2023 2.668 2.682 2.530 2.540 334,472 -0.14(-5.15%)
Sep 12, 2023 2.586 2.678 2.576 2.678 229,623 +0.08(+3.19%)
Sep 11, 2023 2.438 2.604 2.438 2.595 403,798 +0.17(+7.22%)
Sep 08, 2023 2.494 2.503 2.392 2.420 510,483 -0.07(-2.95%)
Sep 07, 2023 2.558 2.558 2.484 2.494 801,972 -0.06(-2.52%)
Sep 06, 2023 2.540 2.576 2.521 2.558 284,539 +0.04(+1.46%)
Sep 05, 2023 2.503 2.530 2.480 2.521 281,165 -0.01(-0.36%)
Sep 01, 2023 2.530 2.576 2.448 2.530 659,060 +0.03(+1.10%)
Aug 31, 2023 2.530 2.599 2.503 2.503 1,101,471 -0.06(-2.16%)
Aug 30, 2023 2.641 2.641 2.533 2.558 377,368 -0.09(-3.47%)
Aug 29, 2023 2.576 2.659 2.519 2.650 373,753 +0.06(+2.13%)
Aug 28, 2023 2.319 2.622 2.310 2.595 852,701 +0.35(+15.57%)
Aug 25, 2023 2.227 2.305 2.199 2.245 589,480 +0.09(+4.27%)
Aug 24, 2023 2.208 2.236 2.153 2.153 252,455 -0.05(-2.09%)
Aug 23, 2023 2.135 2.208 2.116 2.199 508,332 +0.08(+3.91%)
Aug 22, 2023 2.116 2.135 2.043 2.116 603,925 +0.02(+0.88%)
Aug 21, 2023 2.236 2.245 2.080 2.098 737,859 -0.14(-6.17%)
Aug 18, 2023 2.291 2.356 2.227 2.236 599,458 -0.07(-3.19%)
Aug 17, 2023 2.383 2.429 2.291 2.310 1,296,871 -0.07(-3.09%)
Aug 16, 2023 2.429 2.549 2.383 2.383 752,838 -0.04(-1.52%)
Aug 15, 2023 2.530 2.530 2.411 2.420 1,000,302 -0.09(-3.66%)
Aug 14, 2023 2.576 2.678 2.494 2.512 1,026,340 -0.17(-6.19%)
Aug 11, 2023 2.687 2.742 2.659 2.678 724,206 -0.03(-1.02%)
Aug 10, 2023 2.687 2.770 2.687 2.705 1,021,393 +0.03(+1.03%)
Aug 09, 2023 2.862 2.862 2.549 2.678 2,302,627 -0.17(-6.13%)
Aug 08, 2023 2.981 2.981 2.843 2.852 611,267 -0.14(-4.62%)
Aug 07, 2023 3.009 3.101 2.972 2.990 501,272 -0.03(-0.91%)
Aug 04, 2023 3.027 3.110 3.000 3.018 365,634 -0.01(-0.30%)
Aug 03, 2023 3.064 3.101 2.990 3.027 393,653 -0.09(-2.95%)
Aug 02, 2023 3.405 3.414 3.018 3.119 940,839 -0.22(-6.61%)
Aug 01, 2023 3.349 3.372 3.276 3.340 273,091 -0.06(-1.89%)
Jul 31, 2023 3.331 3.409 3.331 3.405 162,260 +0.07(+2.21%)
Jul 28, 2023 3.267 3.377 3.267 3.331 177,666 +0.09(+2.84%)
Jul 27, 2023 3.294 3.331 3.239 3.239 171,224 -0.03(-0.85%)
Jul 26, 2023 3.276 3.331 3.253 3.267 368,605 -0.03(-0.84%)
Jul 25, 2023 3.322 3.340 3.276 3.294 390,830 -0.04(-1.11%)
Jul 24, 2023 3.276 3.405 3.276 3.331 357,723 -0.07(-2.16%)
Jul 21, 2023 3.460 3.460 3.395 3.405 224,784 -0.03(-0.80%)
Jul 20, 2023 3.478 3.515 3.376 3.432 393,989 -0.14(-3.87%)
Jul 19, 2023 3.589 3.653 3.552 3.570 231,726 -0.02(-0.51%)
Jul 18, 2023 3.552 3.625 3.524 3.589 182,067 +0.03(+0.78%)
Jul 17, 2023 3.515 3.570 3.497 3.561 406,333 +0.06(+1.57%)
Jul 14, 2023 3.589 3.598 3.464 3.506 419,813 -0.10(-2.81%)
Jul 13, 2023 3.625 3.644 3.570 3.607 228,945 -0.01(-0.25%)
Jul 12, 2023 3.727 3.759 3.616 3.616 194,218 -0.05(-1.26%)
Jul 11, 2023 3.644 3.671 3.621 3.662 157,676 +0.03(+0.76%)
Jul 10, 2023 3.635 3.699 3.579 3.635 349,296 -0.01(-0.25%)
Jul 07, 2023 3.451 3.667 3.451 3.644 843,009 +0.22(+6.45%)
Jul 06, 2023 3.533 3.533 3.359 3.423 606,596 -0.12(-3.38%)
Jul 05, 2023 3.736 3.736 3.543 3.543 358,349 -0.21(-5.64%)
Jul 03, 2023 3.671 3.782 3.671 3.754 120,345 +0.06(+1.49%)
Jun 30, 2023 3.727 3.828 3.685 3.699 311,224 +0.01(+0.25%)
Jun 29, 2023 3.561 3.708 3.561 3.690 214,003 +0.14(+3.89%)
Jun 28, 2023 3.606 3.606 3.525 3.552 305,084 -0.07(-2.00%)
Jun 27, 2023 3.570 3.661 3.502 3.624 334,026 +0.06(+1.79%)
Jun 26, 2023 3.525 3.652 3.525 3.561 258,647 +0.02(+0.51%)
Jun 23, 2023 3.479 3.556 3.452 3.543 983,808 +0.01(+0.26%)
Jun 22, 2023 3.534 3.543 3.479 3.534 248,760 -0.02(-0.51%)
Jun 21, 2023 3.506 3.584 3.479 3.552 174,246 +0.03(+0.77%)
Jun 20, 2023 3.561 3.597 3.488 3.525 308,988 -0.04(-1.02%)
Jun 16, 2023 3.706 3.706 3.534 3.561 471,512 -0.10(-2.73%)
Jun 15, 2023 3.661 3.661 3.606 3.661 307,360 +0.07(+2.03%)
May 08, 2023 3.588 3.656 3.574 3.588 311,877 -0.02(-0.50%)
May 05, 2023 3.652 3.724 3.543 3.606 299,772 +0.02(+0.51%)
May 04, 2023 3.534 3.606 3.434 3.588 373,844 +0.04(+1.02%)
May 03, 2023 3.434 3.724 3.434 3.552 626,650 +0.14(+3.99%)
May 02, 2023 3.534 3.534 3.375 3.416 285,903 -0.13(-3.59%)
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.