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 )

3.090 +0.090 (+3.00%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 2, 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 (%)
Dec 31, 2024 3.000 0 -0.17(-5.36%)
Dec 30, 2024 3.150 3.240 3.090 3.170 257,906 -0.03(-0.94%)
Dec 27, 2024 3.260 3.340 3.170 3.200 235,510 -0.09(-2.74%)
Dec 26, 2024 3.270 3.330 3.210 3.290 172,438 +0.03(+0.92%)
Dec 24, 2024 3.230 3.290 3.210 3.260 88,254 +0.02(+0.62%)
Dec 23, 2024 3.150 3.330 3.150 3.240 300,010 +0.00(+0.00%)
Dec 20, 2024 3.100 3.390 3.100 3.240 738,826 +0.08(+2.37%)
Dec 19, 2024 3.250 3.270 3.120 3.165 249,652 -0.06(-1.71%)
Dec 18, 2024 3.500 3.500 3.190 3.220 285,634 -0.25(-7.20%)
Dec 17, 2024 3.420 3.480 3.410 3.470 152,149 +0.06(+1.76%)
Dec 16, 2024 3.380 3.480 3.380 3.410 124,406 +0.01(+0.29%)
Dec 13, 2024 3.390 3.400 3.345 3.400 98,286 +0.02(+0.59%)
Dec 12, 2024 3.420 3.470 3.375 3.380 118,850 -0.07(-2.03%)
Dec 11, 2024 3.510 3.538 3.440 3.450 172,887 -0.04(-1.15%)
Dec 10, 2024 3.400 3.515 3.400 3.490 128,456 +0.07(+2.05%)
Dec 09, 2024 3.550 3.600 3.410 3.420 256,917 -0.11(-3.12%)
Dec 06, 2024 3.670 3.670 3.455 3.530 140,410 -0.07(-1.94%)
Dec 05, 2024 3.520 3.625 3.490 3.600 151,516 +0.06(+1.69%)
Dec 04, 2024 3.660 3.735 3.495 3.540 212,811 -0.13(-3.54%)
Dec 03, 2024 3.600 3.680 3.570 3.670 264,912 +0.08(+2.23%)
Dec 02, 2024 3.550 3.670 3.470 3.590 282,494 -0.01(-0.28%)
Nov 29, 2024 3.470 3.610 3.440 3.600 145,990 +0.18(+5.26%)
Nov 27, 2024 3.420 3.500 3.380 3.420 115,730 -0.02(-0.58%)
Nov 26, 2024 3.510 3.520 3.440 3.440 149,330 -0.11(-3.10%)
Nov 25, 2024 3.530 3.630 3.500 3.550 251,233 +0.07(+2.01%)
Nov 22, 2024 3.440 3.490 3.400 3.480 212,402 +0.10(+2.96%)
Nov 21, 2024 3.310 3.380 3.270 3.380 163,011 +0.11(+3.36%)
Nov 20, 2024 3.330 3.330 3.225 3.270 131,402 -0.08(-2.39%)
Nov 19, 2024 3.340 3.380 3.240 3.350 139,050 +0.00(+0.00%)
Nov 18, 2024 3.370 3.426 3.260 3.350 257,260 +0.01(+0.30%)
Nov 15, 2024 3.600 3.610 3.310 3.340 198,405 -0.24(-6.70%)
Nov 14, 2024 3.800 3.820 3.560 3.580 449,255 -0.18(-4.79%)
Nov 13, 2024 3.500 3.790 3.480 3.760 925,033 +0.30(+8.67%)
Nov 12, 2024 3.400 3.600 3.360 3.460 684,908 +0.02(+0.58%)
Nov 11, 2024 3.300 3.480 3.300 3.440 272,816 +0.05(+1.47%)
Nov 08, 2024 3.090 3.390 3.090 3.390 633,902 +0.27(+8.65%)
Nov 07, 2024 2.920 3.160 2.850 3.120 558,825 +0.17(+5.76%)
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%)
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 and Conditions.