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 )

2.725 -0.015 (-0.55%)
Streaming Delayed Price Updated: 11:40 AM EST, Feb 5, 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 (%)
Feb 04, 2025 2.620 2.740 2.570 2.740 227,915 +0.10(+3.79%)
Feb 03, 2025 2.490 2.730 2.490 2.640 361,754 +0.09(+3.53%)
Jan 31, 2025 2.570 2.625 2.525 2.550 239,632 -0.01(-0.39%)
Jan 30, 2025 2.520 2.595 2.500 2.560 229,056 +0.08(+3.23%)
Jan 29, 2025 2.500 2.520 2.460 2.480 204,262 -0.06(-2.36%)
Jan 28, 2025 2.530 2.560 2.509 2.540 136,495 -0.01(-0.39%)
Jan 27, 2025 2.500 2.610 2.490 2.550 165,828 +0.04(+1.59%)
Jan 24, 2025 2.500 2.560 2.490 2.510 186,366 +0.00(+0.00%)
Jan 23, 2025 2.550 2.550 2.480 2.510 184,321 -0.02(-0.79%)
Jan 22, 2025 2.640 2.650 2.520 2.530 217,758 -0.08(-3.07%)
Jan 21, 2025 2.590 2.630 2.565 2.610 172,381 +0.06(+2.35%)
Jan 17, 2025 2.590 2.650 2.450 2.550 451,761 +0.01(+0.39%)
Jan 16, 2025 2.710 2.740 2.520 2.540 333,494 -0.17(-6.27%)
Jan 15, 2025 2.670 2.750 2.590 2.710 287,205 +0.14(+5.45%)
Jan 14, 2025 2.640 2.640 2.510 2.570 263,108 -0.05(-1.91%)
Jan 13, 2025 2.700 2.740 2.590 2.620 316,476 -0.04(-1.50%)
Jan 10, 2025 2.600 2.670 2.555 2.660 410,628 -0.01(-0.37%)
Jan 08, 2025 2.740 2.770 2.610 2.670 445,867 -0.10(-3.61%)
Jan 07, 2025 2.940 2.980 2.760 2.770 803,461 -0.16(-5.46%)
Jan 06, 2025 3.040 3.060 2.910 2.930 407,634 -0.10(-3.30%)
Jan 03, 2025 3.000 3.070 2.990 3.030 243,324 +0.02(+0.66%)
Jan 02, 2025 3.020 3.110 2.955 3.010 222,564 +0.01(+0.33%)
Dec 31, 2024 3.000 0 -0.12(-3.85%)
Dec 30, 2024 3.100 3.189 3.041 3.120 262,039 -0.03(-0.94%)
Dec 27, 2024 3.209 3.287 3.120 3.150 239,284 -0.09(-2.74%)
Dec 26, 2024 3.218 3.277 3.159 3.238 175,201 +0.03(+0.92%)
Dec 24, 2024 3.179 3.238 3.159 3.209 89,668 +0.02(+0.62%)
Dec 23, 2024 3.100 3.277 3.100 3.189 304,817 +0.00(+0.00%)
Dec 20, 2024 3.051 3.337 3.051 3.189 750,666 +0.07(+2.37%)
Dec 19, 2024 3.199 3.218 3.071 3.115 253,652 -0.05(-1.71%)
Dec 18, 2024 3.445 3.445 3.140 3.169 290,211 -0.25(-7.20%)
Dec 17, 2024 3.366 3.425 3.356 3.415 154,587 +0.06(+1.76%)
Dec 16, 2024 3.327 3.425 3.327 3.356 126,399 +0.01(+0.29%)
Dec 13, 2024 3.337 3.346 3.292 3.346 99,861 +0.02(+0.59%)
Dec 12, 2024 3.366 3.415 3.322 3.327 120,754 -0.07(-2.03%)
Dec 11, 2024 3.455 3.482 3.386 3.396 175,657 -0.04(-1.15%)
Dec 10, 2024 3.346 3.460 3.346 3.435 130,514 +0.07(+2.05%)
Dec 09, 2024 3.494 3.543 3.356 3.366 261,034 -0.11(-3.12%)
Dec 06, 2024 3.612 3.612 3.401 3.474 142,660 -0.07(-1.94%)
Dec 05, 2024 3.464 3.568 3.435 3.543 153,944 +0.06(+1.70%)
Dec 04, 2024 3.602 3.676 3.440 3.484 216,221 -0.13(-3.54%)
Dec 03, 2024 3.543 3.622 3.514 3.612 269,157 +0.08(+2.23%)
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.