Braemar Hotels and Resorts Inc (BHR-B)
NYSE
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 |
---|---|---|---|---|---|---|---|
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 |
1712356800 | 14 | 0.2 | 1.45 | 13.8 | 14.15 | 13.6 | 23800 |
1712270400 | 13.8 | 0.3 | 2.22 | 13.69 | 13.95 | 13.125 | 7864 |
1712184000 | 13.5 | -0.2 | -1.46 | 13.67 | 13.77 | 13.25 | 5345 |
1712097600 | 13.7 | 0.01 | 0.07 | 13.21 | 13.7 | 13.21 | 2736 |
1712011200 | 13.69 | -0.02 | -0.15 | 13.3 | 13.75 | 13.26 | 4721 |
1711665600 | 13.7112 | 0.14 | 1.00 | 13.73 | 13.73 | 13.45 | 2393 |
1711579200 | 13.575 | -0.42 | -2.97 | 13.63 | 13.895 | 13.5506 | 2500 |
1711492800 | 13.99 | 0.06 | 0.43 | 13.71 | 13.99 | 13.71 | 2073 |
1711406400 | 13.93 | 0 | 0.00 | 13.97 | 14 | 13.93 | 189 |
1711147200 | 13.93 | -0.03 | -0.21 | 13.7 | 13.94 | 13.7 | 1919 |
1711060800 | 13.96 | -0.01 | -0.07 | 13.84 | 14 | 13.45 | 5457 |
1710974400 | 13.97 | 0.58 | 4.33 | 13.72 | 14.06 | 13.72 | 19119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.