Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Braemar Hotels and Resorts Inc (BHR-B)
Braemar Hotels and Resorts Inc (BHR-B) Historical

BHR-B Braemar Hotels and Resorts Inc

13.21

-0.26 (-1.93%)

Jun 14 2024 - Closed

Delayed by 15 minutes

BHR-B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	13.21	-0.26	-1.93%	13.65	13.65	12.95	4,288
Jun 13 2024	13.47	-0.18	-1.32%	13.70	13.70	13.33	5,729
Jun 12 2024	13.65	0.27	2.02%	13.51	13.98	13.51	7,668
Jun 11 2024	13.38	0.08	0.60%	13.30	13.46	13.05	10,739
Jun 10 2024	13.30	0.20	1.53%	13.55	13.55	13.11	848
Jun 07 2024	13.10	-0.16	-1.21%	13.20	13.21	13.07	811
Jun 06 2024	13.26	0.02	0.15%	13.00	13.27	12.98	3,880
Jun 05 2024	13.24	0.02	0.15%	13.27	13.43	13.24	7,523
Jun 04 2024	13.22	0.00	0.00%	13.30	13.43	13.20	2,223
Jun 03 2024	13.22	0.32	2.48%	12.90	13.53	12.90	4,693
May 31 2024	12.90	0.12	0.94%	12.72	13.26	12.72	1,423
May 30 2024	12.78	0.00	0.00%	12.99	12.99	12.78	28
May 29 2024	12.78	0.08	0.63%	12.99	13.07	12.46	1,738
May 28 2024	12.70	0.25	2.01%	12.89	12.92	12.50	6,440
May 24 2024	12.45	-0.67	-5.11%	13.00	13.00	12.22	7,087
May 23 2024	13.12	-0.11	-0.83%	13.23	13.34	12.80	1,287
May 22 2024	13.23	-0.28	-2.07%	13.48	13.62	13.23	3,165
May 21 2024	13.51	-0.19	-1.39%	13.83	13.83	13.51	6,032
May 20 2024	13.70	-0.36	-2.56%	14.00	14.00	13.70	2,998
May 17 2024	14.06	0.20	1.44%	13.86	14.20	13.86	1,478
May 16 2024	13.86	-0.29	-2.05%	14.15	14.15	13.78	8,768
May 15 2024	14.15	0.21	1.51%	14.14	14.15	14.00	1,354
May 14 2024	13.94	0.09	0.65%	13.85	14.05	13.85	553
May 13 2024	13.85	0.15	1.09%	14.04	14.04	13.85	1,870
May 10 2024	13.70	0.10	0.74%	13.62	13.90	13.62	1,311
May 09 2024	13.60	0.35	2.64%	13.55	13.82	13.27	3,639
May 08 2024	13.25	-0.25	-1.85%	13.82	13.90	13.19	5,509
May 07 2024	13.50	-0.21	-1.53%	13.82	14.25	13.41	4,547
May 06 2024	13.71	0.55	4.18%	13.98	13.98	13.42	5,881
May 03 2024	13.16	-0.08	-0.60%	13.81	13.89	13.16	707
May 02 2024	13.24	0.28	2.16%	13.30	13.63	13.05	4,264
May 01 2024	12.96	-0.26	-1.97%	13.80	14.05	12.59	13,025
Apr 30 2024	13.22	-0.49	-3.57%	13.41	13.41	13.05	1,130
Apr 29 2024	13.71	0.16	1.18%	13.66	14.03	13.60	7,231
Apr 26 2024	13.55	0.05	0.37%	14.50	14.50	13.50	5,826
Apr 25 2024	13.50	-0.34	-2.48%	13.80	13.85	13.44	2,968
Apr 24 2024	13.84	-0.21	-1.47%	14.03	14.40	13.78	9,026
Apr 23 2024	14.05	0.40	2.93%	14.35	14.50	13.67	15,552
Apr 22 2024	13.65	-0.26	-1.87%	13.89	13.89	13.51	2,541
Apr 19 2024	13.91	0.41	3.04%	13.37	13.91	13.37	3,457
Apr 18 2024	13.50	-0.20	-1.46%	13.10	13.80	13.10	4,551
Apr 17 2024	13.70	0.19	1.38%	13.86	13.86	12.87	3,179
Apr 16 2024	13.51	0.11	0.79%	13.40	14.22	13.23	6,305
Apr 15 2024	13.41	-0.44	-3.19%	13.80	13.91	12.08	13,289
Apr 12 2024	13.85	-0.57	-3.95%	13.74	14.06	13.68	2,303
Apr 11 2024	14.42	0.30	2.12%	14.44	14.44	14.05	10,174
Apr 10 2024	14.12	0.04	0.28%	13.59	14.50	13.59	8,857
Apr 09 2024	14.08	-0.08	-0.56%	13.99	14.41	13.99	36,788
Apr 08 2024	14.16	0.16	1.14%	13.95	14.16	13.69	26,034
Apr 05 2024	14.00	0.20	1.45%	13.80	14.15	13.60	23,800
Apr 04 2024	13.80	0.30	2.22%	13.69	13.95	13.13	7,864
Apr 03 2024	13.50	-0.20	-1.46%	13.67	13.77	13.25	5,345
Apr 02 2024	13.70	0.01	0.07%	13.21	13.70	13.21	2,736
Apr 01 2024	13.69	-0.02	-0.15%	13.30	13.75	13.26	4,721
Mar 28 2024	13.71	0.14	1.00%	13.73	13.73	13.45	2,393
Mar 27 2024	13.58	-0.42	-2.97%	13.63	13.90	13.55	2,500
Mar 26 2024	13.99	0.06	0.43%	13.71	13.99	13.71	2,073
Mar 25 2024	13.93	0.00	0.00%	13.97	14.00	13.93	189
Mar 22 2024	13.93	-0.03	-0.21%	13.70	13.94	13.70	1,919
Mar 21 2024	13.96	-0.01	-0.07%	13.84	14.00	13.45	5,457
Mar 20 2024	13.97	0.58	4.33%	13.72	14.06	13.72	19,119
Mar 19 2024	13.39	0.14	1.06%	13.42	13.42	13.36	1,127

Braemar Hotels and Resorts

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions