Skip to main content

Braemar Hotels & Resorts Inc (NY: BHR )

2.140 -0.140 (-6.14%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.260 2.280 2.120 2.140 307,251 -0.14(-6.14%)
Feb 29, 2024 2.310 2.350 2.265 2.280 218,708 +0.05(+2.24%)
Feb 28, 2024 2.250 2.300 2.223 2.230 153,258 -0.04(-1.76%)
Feb 27, 2024 2.310 2.335 2.260 2.270 169,445 -0.02(-0.87%)
Feb 26, 2024 2.340 2.385 2.290 2.290 141,453 -0.09(-3.78%)
Feb 23, 2024 2.300 2.380 2.280 2.380 164,870 +0.06(+2.59%)
Feb 22, 2024 2.320 2.330 2.290 2.320 161,104 -0.03(-1.28%)
Feb 21, 2024 2.250 2.350 2.230 2.350 137,586 +0.11(+4.91%)
Feb 20, 2024 2.330 2.350 2.230 2.240 436,926 -0.17(-7.05%)
Feb 16, 2024 2.410 2.485 2.380 2.410 205,931 -0.04(-1.63%)
Feb 15, 2024 2.180 2.460 2.180 2.450 357,912 +0.28(+12.90%)
Feb 14, 2024 2.150 2.190 2.070 2.170 289,366 +0.06(+2.84%)
Feb 13, 2024 2.140 2.150 2.070 2.110 350,665 -0.13(-5.80%)
Feb 12, 2024 2.180 2.280 2.180 2.240 218,344 +0.06(+2.75%)
Feb 09, 2024 2.150 2.210 2.150 2.180 175,216 +0.03(+1.40%)
Feb 08, 2024 2.140 2.180 2.130 2.150 147,291 +0.00(+0.00%)
Feb 07, 2024 2.270 2.270 2.150 2.150 165,258 -0.10(-4.44%)
Feb 06, 2024 2.190 2.290 2.190 2.250 139,427 +0.04(+1.81%)
Feb 05, 2024 2.250 2.260 2.200 2.210 177,069 -0.08(-3.49%)
Feb 02, 2024 2.290 2.350 2.260 2.290 166,487 -0.06(-2.55%)
Feb 01, 2024 2.290 2.400 2.240 2.350 287,272 +0.07(+3.07%)
Jan 31, 2024 2.410 2.450 2.280 2.280 215,983 -0.14(-5.79%)
Jan 30, 2024 2.400 2.460 2.360 2.420 171,484 -0.01(-0.41%)
Jan 29, 2024 2.410 2.470 2.390 2.430 166,963 +0.00(+0.00%)
Jan 26, 2024 2.430 2.520 2.405 2.430 133,164 +0.03(+1.25%)
Jan 25, 2024 2.350 2.420 2.295 2.400 254,095 +0.12(+5.26%)
Jan 24, 2024 2.440 2.440 2.280 2.280 261,756 -0.09(-3.80%)
Jan 23, 2024 2.460 2.480 2.340 2.370 125,755 -0.02(-0.84%)
Jan 22, 2024 2.330 2.430 2.320 2.390 226,924 +0.09(+3.91%)
Jan 19, 2024 2.190 2.320 2.130 2.300 229,388 +0.13(+5.99%)
Jan 18, 2024 2.180 2.200 2.140 2.170 343,681 -0.01(-0.46%)
Jan 17, 2024 2.230 2.230 2.155 2.180 298,157 -0.08(-3.54%)
Jan 16, 2024 2.280 2.340 2.250 2.260 164,406 -0.04(-1.74%)
Jan 12, 2024 2.380 2.401 2.300 2.300 171,652 -0.02(-0.86%)
Jan 11, 2024 2.380 2.400 2.310 2.320 272,357 -0.07(-2.93%)
Jan 10, 2024 2.380 2.420 2.355 2.390 239,799 -0.01(-0.42%)
Jan 09, 2024 2.430 2.460 2.370 2.400 355,448 -0.09(-3.61%)
Jan 08, 2024 2.480 2.530 2.440 2.490 142,133 -0.01(-0.40%)
Jan 05, 2024 2.480 2.550 2.460 2.500 537,419 +0.01(+0.40%)
Jan 04, 2024 2.460 2.510 2.435 2.490 204,198 +0.05(+2.05%)
Jan 03, 2024 2.470 2.470 2.350 2.440 445,056 -0.05(-2.01%)
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.