Skip to main content

Braemar Hotels & Resorts Inc (NY: BHR )

2.950 +0.130 (+4.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.