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)

3.000 +0.050 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 17, 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 (%)
Mar 17, 2025 2.930 3.075 2.920 3.000 247,662 +0.05(+1.69%)
Mar 14, 2025 3.040 3.040 2.900 2.950 370,112 -0.06(-1.99%)
Mar 13, 2025 3.050 3.060 2.850 3.010 504,212 -0.01(-0.33%)
Mar 12, 2025 3.020 3.057 2.920 3.020 410,745 +0.02(+0.67%)
Mar 11, 2025 3.020 3.040 2.895 3.000 456,978 -0.01(-0.33%)
Mar 10, 2025 3.010 3.125 2.990 3.010 510,230 +0.00(+0.00%)
Mar 07, 2025 3.000 3.065 2.985 3.010 417,270 +0.00(+0.00%)
Mar 06, 2025 3.010 3.280 2.995 3.010 456,995 -0.01(-0.33%)
Mar 05, 2025 3.050 3.130 3.015 3.020 270,635 +0.00(+0.00%)
Mar 04, 2025 2.790 3.110 2.781 3.020 506,046 +0.18(+6.34%)
Mar 03, 2025 2.690 2.880 2.690 2.840 236,759 -0.03(-1.05%)
Feb 28, 2025 2.590 2.960 2.585 2.870 393,919 +0.27(+10.38%)
Feb 27, 2025 2.570 2.630 2.495 2.600 239,691 +0.01(+0.39%)
Feb 26, 2025 2.710 2.750 2.515 2.590 240,367 -0.10(-3.72%)
Feb 25, 2025 2.630 2.740 2.610 2.690 191,567 +0.08(+3.07%)
Feb 24, 2025 2.640 2.640 2.570 2.610 113,474 +0.03(+1.16%)
Feb 21, 2025 2.660 2.660 2.580 2.580 144,612 -0.03(-1.15%)
Feb 20, 2025 2.640 2.690 2.600 2.610 94,113 -0.03(-1.14%)
Feb 19, 2025 2.600 2.665 2.600 2.640 65,900 -0.01(-0.38%)
Feb 18, 2025 2.590 2.660 2.590 2.650 93,137 +0.03(+1.15%)
Feb 14, 2025 2.690 2.730 2.600 2.620 206,708 -0.03(-1.13%)
Feb 13, 2025 2.630 2.660 2.575 2.650 143,185 +0.07(+2.71%)
Feb 12, 2025 2.530 2.610 2.530 2.580 146,507 -0.02(-0.77%)
Feb 11, 2025 2.600 2.605 2.550 2.600 118,125 -0.01(-0.38%)
Feb 10, 2025 2.650 2.740 2.610 2.610 115,238 -0.03(-1.14%)
Feb 07, 2025 2.630 2.665 2.585 2.640 133,481 -0.02(-0.75%)
Feb 06, 2025 2.700 2.715 2.650 2.660 81,733 -0.02(-0.75%)
Feb 05, 2025 2.750 2.789 2.655 2.680 239,323 -0.06(-2.19%)
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%)
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.