Skip to main content

Braemar Hotels & Resorts Inc (NY: BHR )

2.670 -0.080 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.680 2.730 2.640 2.670 207,738 -0.08(-2.91%)
May 28, 2024 2.810 2.810 2.710 2.750 169,197 -0.03(-1.08%)
May 24, 2024 2.770 2.800 2.740 2.780 115,974 +0.03(+1.09%)
May 23, 2024 2.740 2.820 2.700 2.750 228,141 +0.01(+0.36%)
May 22, 2024 2.680 2.790 2.660 2.740 163,737 +0.07(+2.62%)
May 21, 2024 2.800 2.800 2.660 2.670 197,967 -0.13(-4.64%)
May 20, 2024 2.900 2.960 2.795 2.800 165,176 -0.09(-3.11%)
May 17, 2024 2.820 2.900 2.820 2.890 313,676 +0.03(+1.05%)
May 16, 2024 2.870 2.870 2.805 2.860 173,571 +0.04(+1.42%)
May 15, 2024 2.940 2.990 2.820 2.820 198,718 -0.11(-3.75%)
May 14, 2024 2.870 2.930 2.820 2.930 293,808 +0.11(+3.90%)
May 13, 2024 2.900 2.920 2.765 2.820 185,413 -0.05(-1.74%)
May 10, 2024 2.730 2.870 2.680 2.870 252,859 +0.16(+5.90%)
May 09, 2024 2.680 2.745 2.670 2.710 162,633 +0.12(+4.63%)
May 08, 2024 2.670 2.795 2.400 2.590 380,728 -0.09(-3.36%)
May 07, 2024 2.750 2.920 2.613 2.680 517,796 +0.09(+3.47%)
May 06, 2024 2.570 2.650 2.570 2.590 134,128 -0.03(-1.15%)
May 03, 2024 2.660 2.660 2.550 2.620 129,762 +0.04(+1.55%)
May 02, 2024 2.710 2.724 2.580 2.580 242,054 -0.11(-4.09%)
May 01, 2024 2.730 2.770 2.660 2.690 195,315 -0.04(-1.47%)
Apr 30, 2024 2.750 2.780 2.700 2.730 180,072 -0.05(-1.80%)
Apr 29, 2024 2.800 2.829 2.725 2.780 303,492 -0.01(-0.36%)
Apr 26, 2024 2.660 2.810 2.630 2.790 281,923 +0.16(+6.08%)
Apr 25, 2024 2.670 2.710 2.600 2.630 158,729 -0.12(-4.36%)
Apr 24, 2024 2.770 2.790 2.540 2.750 397,748 -0.04(-1.43%)
Apr 23, 2024 2.480 2.885 2.410 2.790 891,747 +0.32(+12.96%)
Apr 22, 2024 2.280 2.490 2.258 2.470 405,251 +0.17(+7.39%)
Apr 19, 2024 2.190 2.310 2.190 2.300 310,504 +0.10(+4.55%)
Apr 18, 2024 2.410 2.410 2.200 2.200 441,817 -0.24(-9.84%)
Apr 17, 2024 2.530 2.580 2.415 2.440 413,955 -0.08(-3.17%)
Apr 16, 2024 2.440 2.550 2.400 2.520 229,631 +0.07(+2.86%)
Apr 15, 2024 2.510 2.510 2.400 2.450 397,083 +0.00(+0.00%)
Apr 12, 2024 2.520 2.570 2.360 2.450 287,962 -0.09(-3.54%)
Apr 11, 2024 2.410 2.550 2.370 2.540 543,739 +0.14(+5.83%)
Apr 10, 2024 2.290 2.470 2.250 2.400 738,248 +0.03(+1.27%)
Apr 09, 2024 2.040 2.370 2.040 2.370 826,370 +0.27(+12.86%)
Apr 08, 2024 2.020 2.130 2.020 2.100 284,292 +0.09(+4.48%)
Apr 05, 2024 2.040 2.060 1.995 2.010 293,471 +0.02(+1.01%)
Apr 04, 2024 2.000 2.060 1.975 1.990 433,476 +0.01(+0.51%)
Apr 03, 2024 1.950 2.000 1.940 1.980 199,515 +0.02(+1.02%)
Apr 02, 2024 2.000 2.000 1.910 1.960 294,270 -0.06(-2.97%)
Apr 01, 2024 1.990 2.050 1.990 2.020 223,476 +0.02(+1.00%)
Mar 28, 2024 2.000 2.000 2.000 2.000 370,455 -0.01(-0.50%)
Mar 27, 2024 1.950 2.020 1.950 2.010 332,142 +0.06(+3.08%)
Mar 26, 2024 1.940 1.999 1.911 1.950 1,213,295 +0.05(+2.56%)
Mar 25, 2024 1.921 1.979 1.901 1.901 327,447 +0.02(+1.04%)
Mar 22, 2024 1.950 1.950 1.867 1.882 243,499 -0.06(-3.02%)
Mar 21, 2024 1.911 1.950 1.891 1.940 452,932 +0.07(+3.65%)
Mar 20, 2024 1.794 1.891 1.784 1.872 245,777 +0.07(+3.78%)
Mar 19, 2024 1.804 1.833 1.774 1.804 256,914 -0.01(-0.54%)
Mar 18, 2024 1.843 1.843 1.745 1.813 400,070 +0.01(+0.54%)
Mar 15, 2024 1.853 1.891 1.765 1.804 956,563 -0.08(-4.15%)
Mar 14, 2024 1.960 1.965 1.823 1.882 626,895 -0.08(-3.98%)
Mar 13, 2024 1.950 2.009 1.931 1.960 270,708 +0.03(+1.52%)
Mar 12, 2024 1.999 2.004 1.931 1.931 370,593 -0.05(-2.46%)
Mar 11, 2024 1.999 2.028 1.970 1.979 197,886 -0.01(-0.49%)
Mar 08, 2024 2.038 2.075 1.979 1.989 185,807 +0.00(+0.00%)
Mar 07, 2024 2.038 2.087 1.950 1.989 360,022 -0.03(-1.45%)
Mar 06, 2024 2.009 2.130 2.009 2.018 304,583 +0.04(+1.97%)
Mar 05, 2024 2.028 2.056 1.960 1.979 396,296 -0.06(-2.87%)
Mar 04, 2024 2.096 2.110 2.028 2.038 261,379 -0.05(-2.34%)
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.