Braemar Hotels and Resorts Inc (BHR-B)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 13.3 | 0.3 | 2.31 | 13.29 | 13.35 | 13.1254 | 2078 |
| 1720040640 | 13 | -0.07 | -0.54 | 13 | 13 | 12.6901 | 3254 |
| 1719960000 | 13.07 | 0.29 | 2.27 | 13.235 | 13.335 | 12.87 | 1657 |
| 1719873600 | 12.78 | -0.08 | -0.62 | 12.85 | 12.85 | 12.78 | 2689 |
| 1719614400 | 12.86 | -0.52 | -3.89 | 13.05 | 13.25 | 12.86 | 1473 |
| 1719528000 | 13.38 | 0.03 | 0.22 | 13.36 | 14.1999 | 13.35 | 1235 |
| 1719441600 | 13.35 | 0.12 | 0.91 | 13.3 | 13.42 | 13.29 | 3594 |
| 1719355200 | 13.2301 | -0.07 | -0.53 | 13.23 | 13.35 | 13.23 | 359 |
| 1719268800 | 13.3 | 0.12 | 0.91 | 13.24 | 13.35 | 13.2 | 1731 |
| 1719009600 | 13.18 | -0.01 | -0.08 | 13.24 | 13.49 | 13.18 | 6714 |
| 1718923200 | 13.19 | 0 | 0.00 | 13.29 | 13.29 | 13.19 | 29 |
| 1718750400 | 13.19 | -0.06 | -0.45 | 13.25 | 13.72 | 13.05 | 4186 |
| 1718664000 | 13.25 | 0.04 | 0.30 | 13.5 | 13.5 | 13 | 6221 |
| 1718404800 | 13.21 | -0.26 | -1.93 | 13.65 | 13.65 | 12.95 | 4288 |
| 1718318400 | 13.47 | -0.18 | -1.32 | 13.7 | 13.7 | 13.33 | 5729 |
| 1718232000 | 13.65 | 0.27 | 2.02 | 13.51 | 13.98 | 13.51 | 7668 |
| 1718145600 | 13.38 | 0.08 | 0.60 | 13.3 | 13.46 | 13.05 | 10739 |
| 1718059200 | 13.2999 | 0.2 | 1.53 | 13.55 | 13.55 | 13.11 | 848 |
| 1717800000 | 13.1 | -0.16 | -1.21 | 13.2 | 13.21 | 13.07 | 811 |
| 1717713600 | 13.26 | 0.02 | 0.15 | 13 | 13.27 | 12.98 | 3880 |
| 1717627200 | 13.24 | 0.02 | 0.15 | 13.27 | 13.425 | 13.24 | 7523 |
| 1717540800 | 13.22 | 0 | 0.00 | 13.3 | 13.43 | 13.2 | 2223 |
| 1717454400 | 13.22 | 0.32 | 2.48 | 12.9 | 13.53 | 12.9 | 4693 |
| 1717195200 | 12.9001 | 0.12 | 0.94 | 12.72 | 13.26 | 12.72 | 1423 |
| 1717108800 | 12.78 | 0 | 0.00 | 12.99 | 12.99 | 12.78 | 28 |
| 1717022400 | 12.78 | 0.08 | 0.63 | 12.99 | 13.07 | 12.46 | 1738 |
| 1716936000 | 12.7 | 0.25 | 2.01 | 12.89 | 12.92 | 12.5 | 6440 |
| 1716590400 | 12.45 | -0.67 | -5.11 | 13 | 13 | 12.22 | 7087 |
| 1716504000 | 13.12 | -0.11 | -0.83 | 13.23 | 13.34 | 12.8 | 1287 |
| 1716417600 | 13.23 | -0.28 | -2.07 | 13.48 | 13.62 | 13.23 | 3165 |
| 1716331200 | 13.51 | -0.19 | -1.39 | 13.83 | 13.83 | 13.51 | 6032 |
| 1716244800 | 13.7001 | -0.36 | -2.56 | 14 | 14 | 13.7001 | 2998 |
| 1715985600 | 14.06 | 0.2 | 1.44 | 13.86 | 14.2 | 13.86 | 1478 |
| 1715899200 | 13.86 | -0.29 | -2.05 | 14.15 | 14.15 | 13.78 | 8768 |
| 1715812800 | 14.15 | 0.21 | 1.51 | 14.14 | 14.15 | 14 | 1354 |
| 1715726400 | 13.94 | 0.09 | 0.65 | 13.85 | 14.05 | 13.85 | 553 |
| 1715640000 | 13.85 | 0.15 | 1.09 | 14.04 | 14.04 | 13.85 | 1870 |
| 1715380800 | 13.7 | 0.1 | 0.74 | 13.62 | 13.9 | 13.62 | 1311 |
| 1715294400 | 13.6 | 0.35 | 2.64 | 13.55 | 13.82 | 13.27 | 3639 |
| 1715208000 | 13.25 | -0.25 | -1.85 | 13.82 | 13.9 | 13.19 | 5509 |
| 1715121600 | 13.5 | -0.21 | -1.53 | 13.82 | 14.25 | 13.41 | 4547 |
| 1715035200 | 13.71 | 0.55 | 4.18 | 13.98 | 13.98 | 13.42 | 5881 |
| 1714776000 | 13.16 | -0.08 | -0.60 | 13.81 | 13.89 | 13.16 | 707 |
| 1714689600 | 13.24 | 0.28 | 2.16 | 13.3 | 13.63 | 13.05 | 4264 |
| 1714603200 | 12.96 | -0.26 | -1.97 | 13.8 | 14.05 | 12.59 | 13025 |
| 1714516800 | 13.22 | -0.49 | -3.57 | 13.41 | 13.41 | 13.05 | 1130 |
| 1714430400 | 13.71 | 0.16 | 1.18 | 13.66 | 14.0329 | 13.6 | 7231 |
| 1714171200 | 13.55 | 0.05 | 0.37 | 14.5 | 14.5 | 13.5001 | 5826 |
| 1714084800 | 13.5 | -0.34 | -2.48 | 13.8 | 13.85 | 13.44 | 2968 |
| 1713998400 | 13.8431 | -0.21 | -1.47 | 14.03 | 14.4 | 13.775 | 9026 |
| 1713912000 | 14.05 | 0.4 | 2.93 | 14.35 | 14.5 | 13.67 | 15552 |
| 1713825600 | 13.65 | -0.26 | -1.87 | 13.89 | 13.89 | 13.51 | 2541 |
| 1713566400 | 13.91 | 0.41 | 3.04 | 13.37 | 13.91 | 13.37 | 3457 |
| 1713480000 | 13.5 | -0.2 | -1.46 | 13.1 | 13.8 | 13.1 | 4551 |
| 1713393600 | 13.7 | 0.19 | 1.38 | 13.86 | 13.86 | 12.87 | 3179 |
| 1713307200 | 13.5133 | 0.11 | 0.79 | 13.4 | 14.22 | 13.23 | 6305 |
| 1713220800 | 13.4078 | -0.44 | -3.19 | 13.8 | 13.91 | 12.0801 | 13289 |
| 1712961600 | 13.85 | -0.57 | -3.95 | 13.74 | 14.06 | 13.6775 | 2303 |
| 1712875200 | 14.42 | 0.3 | 2.12 | 14.44 | 14.44 | 14.05 | 10174 |
| 1712788800 | 14.12 | 0.04 | 0.28 | 13.59 | 14.5 | 13.59 | 8857 |
| 1712702400 | 14.08 | -0.08 | -0.56 | 13.99 | 14.41 | 13.99 | 36788 |
| 1712616000 | 14.16 | 0.16 | 1.14 | 13.95 | 14.16 | 13.69 | 26034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
