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

Braemar Hotels & Resorts Inc. Common Stock (NY:BHR)

1.860 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 22, 2025 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 21, 2025 1.890 1.900 1.800 1.850 352,055 -0.06(-3.14%)
Apr 17, 2025 1.940 1.980 1.910 1.910 217,364 -0.04(-2.05%)
Apr 16, 2025 1.950 2.035 1.930 1.950 308,075 -0.02(-1.02%)
Apr 15, 2025 1.950 2.050 1.939 1.970 259,187 +0.01(+0.51%)
Apr 14, 2025 1.990 2.130 1.950 1.960 507,290 -0.01(-0.51%)
Apr 11, 2025 1.980 1.990 1.841 1.970 907,122 +0.07(+3.68%)
Apr 10, 2025 2.020 2.050 1.830 1.900 549,123 -0.18(-8.65%)
Apr 09, 2025 1.990 2.160 1.870 2.080 704,779 +0.07(+3.48%)
Apr 08, 2025 2.160 2.170 2.000 2.010 346,970 -0.08(-3.83%)
Apr 07, 2025 2.140 2.230 1.990 2.090 448,105 -0.13(-5.86%)
Apr 04, 2025 2.340 2.350 2.160 2.220 401,820 -0.16(-6.72%)
Apr 03, 2025 2.490 2.530 2.320 2.380 245,689 -0.23(-8.81%)
Apr 02, 2025 2.550 2.640 2.550 2.610 187,590 +0.06(+2.35%)
Apr 01, 2025 2.540 2.640 2.460 2.550 301,804 +0.06(+2.41%)
Mar 31, 2025 2.580 2.580 2.435 2.490 473,587 -0.14(-5.32%)
Mar 28, 2025 2.710 2.740 2.590 2.630 225,567 -0.06(-2.23%)
Mar 27, 2025 2.760 2.760 2.645 2.690 184,803 -0.04(-1.47%)
Mar 26, 2025 2.690 2.740 2.670 2.730 107,437 +0.06(+2.25%)
Mar 25, 2025 2.790 2.830 2.645 2.670 367,788 -0.18(-6.32%)
Mar 24, 2025 2.860 2.875 2.840 2.850 114,101 +0.05(+1.79%)
Mar 21, 2025 2.920 2.930 2.790 2.800 415,520 -0.16(-5.41%)
Mar 20, 2025 2.990 3.010 2.960 2.960 76,553 +0.00(+0.00%)
Mar 19, 2025 2.920 3.000 2.915 2.960 118,846 +0.02(+0.68%)
Mar 18, 2025 2.990 3.030 2.905 2.940 229,539 -0.06(-2.00%)
Mar 17, 2025 2.930 3.075 2.920 3.000 247,662 +0.05(+1.69%)
Mar 14, 2025 3.040 3.040 2.900 2.950 370,112 -0.06(-1.99%)
Mar 13, 2025 3.050 3.060 2.850 3.010 504,212 -0.01(-0.33%)
Mar 12, 2025 3.020 3.057 2.920 3.020 410,745 +0.02(+0.67%)
Mar 11, 2025 3.020 3.040 2.895 3.000 456,978 -0.01(-0.33%)
Mar 10, 2025 3.010 3.125 2.990 3.010 510,230 +0.00(+0.00%)
Mar 07, 2025 3.000 3.065 2.985 3.010 417,270 +0.00(+0.00%)
Mar 06, 2025 3.010 3.280 2.995 3.010 456,995 -0.01(-0.33%)
Mar 05, 2025 3.050 3.130 3.015 3.020 271,135 +0.00(+0.00%)
Mar 04, 2025 2.790 3.110 2.781 3.020 506,046 +0.18(+6.34%)
Mar 03, 2025 2.690 2.880 2.690 2.840 236,759 -0.03(-1.05%)
Feb 28, 2025 2.590 2.960 2.585 2.870 393,919 +0.27(+10.38%)
Feb 27, 2025 2.570 2.630 2.495 2.600 239,691 +0.01(+0.39%)
Feb 26, 2025 2.710 2.750 2.515 2.590 240,367 -0.10(-3.72%)
Feb 25, 2025 2.630 2.740 2.610 2.690 191,567 +0.08(+3.07%)
Feb 24, 2025 2.640 2.640 2.570 2.610 113,474 +0.03(+1.16%)
Feb 21, 2025 2.660 2.660 2.580 2.580 144,612 -0.03(-1.15%)
Feb 20, 2025 2.640 2.690 2.600 2.610 94,113 -0.03(-1.14%)
Feb 19, 2025 2.600 2.665 2.600 2.640 65,900 -0.01(-0.38%)
Feb 18, 2025 2.590 2.660 2.590 2.650 93,137 +0.03(+1.15%)
Feb 14, 2025 2.690 2.730 2.600 2.620 206,708 -0.03(-1.13%)
Feb 13, 2025 2.630 2.660 2.575 2.650 143,185 +0.07(+2.71%)
Feb 12, 2025 2.530 2.610 2.530 2.580 146,507 -0.02(-0.77%)
Feb 11, 2025 2.600 2.605 2.550 2.600 118,125 -0.01(-0.38%)
Feb 10, 2025 2.650 2.740 2.610 2.610 115,238 -0.03(-1.14%)
Feb 07, 2025 2.630 2.665 2.585 2.640 133,481 -0.02(-0.75%)
Feb 06, 2025 2.700 2.715 2.650 2.660 81,733 -0.02(-0.75%)
Feb 05, 2025 2.750 2.789 2.655 2.680 239,323 -0.06(-2.19%)
Feb 04, 2025 2.620 2.740 2.570 2.740 227,915 +0.10(+3.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.