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

Braemar Hotels & Resorts Inc (NY: BHR )

3.280 -0.160 (-4.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2022 3.789 3.904 3.745 3.806 519,741 +0.04(+1.18%)
Sep 29, 2022 3.851 3.872 3.678 3.762 735,279 -0.18(-4.49%)
Sep 28, 2022 3.833 3.997 3.789 3.939 294,511 +0.12(+3.24%)
Sep 27, 2022 3.824 3.970 3.789 3.816 279,991 +0.03(+0.70%)
Sep 26, 2022 3.966 4.081 3.789 3.789 516,264 -0.21(-5.30%)
Sep 23, 2022 4.081 4.089 3.939 4.001 620,574 -0.19(-4.63%)
Sep 22, 2022 4.346 4.372 4.134 4.195 590,651 -0.18(-4.04%)
Sep 21, 2022 4.672 4.672 4.372 4.372 649,809 -0.26(-5.71%)
Sep 20, 2022 4.505 4.641 4.421 4.637 382,416 +0.05(+1.16%)
Sep 19, 2022 4.460 4.637 4.434 4.584 507,167 +0.03(+0.58%)
Sep 16, 2022 4.452 4.575 4.332 4.558 1,039,938 +0.04(+0.78%)
Sep 15, 2022 4.575 4.677 4.482 4.522 786,140 -0.07(-1.54%)
Sep 14, 2022 4.496 4.615 4.429 4.593 340,355 +0.07(+1.56%)
Sep 13, 2022 4.566 4.664 4.496 4.522 377,297 -0.20(-4.30%)
Sep 12, 2022 4.690 4.761 4.641 4.725 170,820 +0.06(+1.33%)
Sep 09, 2022 4.549 4.703 4.549 4.664 340,290 +0.14(+3.13%)
Sep 08, 2022 4.531 4.606 4.460 4.522 258,243 -0.09(-1.92%)
Sep 07, 2022 4.346 4.619 4.346 4.611 408,640 +0.23(+5.24%)
Sep 06, 2022 4.505 4.531 4.333 4.381 374,743 -0.11(-2.55%)
Sep 02, 2022 4.540 4.628 4.452 4.496 306,334 +0.04(+0.99%)
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.