Braemar Hotels and Resorts Inc (BHR-D)
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 |
|---|---|---|---|---|---|---|---|
| 1722033600 | 18.8 | 0.3 | 1.62 | 18.68 | 18.8 | 18.59 | 883 |
| 1721947200 | 18.5 | -0.19 | -1.02 | 18.4001 | 18.5 | 18.4001 | 1008 |
| 1721860800 | 18.69 | 0 | 0.00 | 18.69 | 18.69 | 18.69 | 0 |
| 1721774400 | 18.69 | -0.14 | -0.72 | 19.13 | 19.13 | 18.5483 | 2651 |
| 1721688000 | 18.825 | 0.04 | 0.19 | 19.2436 | 19.2436 | 18.45 | 3330 |
| 1721428800 | 18.79 | -0.13 | -0.69 | 18.89 | 18.89 | 18.79 | 1130 |
| 1721342400 | 18.92 | -0.02 | -0.11 | 18.92 | 18.92 | 18.92 | 486 |
| 1721256000 | 18.94 | 0.2 | 1.07 | 18.76 | 18.94 | 18.76 | 49 |
| 1721169600 | 18.74 | -0.21 | -1.11 | 18.9 | 18.9 | 18.0101 | 1142 |
| 1721083200 | 18.95 | 0.45 | 2.43 | 18.5 | 19.28 | 18.5 | 4256 |
| 1720824000 | 18.5 | -0.6 | -3.14 | 19.1 | 19.1 | 18.4196 | 2177 |
| 1720737600 | 19.1 | 0.51 | 2.74 | 18.59 | 19.1 | 18.18 | 2472 |
| 1720651200 | 18.59 | 0.58 | 3.22 | 18.19 | 18.59 | 18.11 | 4340 |
| 1720564800 | 18.01 | -0.11 | -0.61 | 18.2 | 18.2 | 17.7 | 3209 |
| 1720478400 | 18.12 | -0.34 | -1.84 | 18.41 | 18.41 | 17.73 | 9712 |
| 1720219200 | 18.46 | 0.23 | 1.26 | 18.21 | 18.46 | 18.1501 | 5524 |
| 1720040640 | 18.23 | -0.62 | -3.29 | 18.88 | 19.16 | 18.21 | 19662 |
| 1719960000 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 98 |
| 1719873600 | 18.85 | -0.16 | -0.84 | 18.49 | 18.85 | 18.39 | 3764 |
| 1719614400 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1719528000 | 19.01 | 0.07 | 0.37 | 19.39 | 19.39 | 18.6 | 1002 |
| 1719441600 | 18.94 | 0.08 | 0.42 | 18.86 | 18.95 | 18.55 | 2628 |
| 1719355200 | 18.86 | -0.14 | -0.74 | 18.77 | 18.86 | 18.45 | 7282 |
| 1719268800 | 18.9999 | 0.2 | 1.06 | 19.18 | 19.25 | 18.8472 | 3295 |
| 1719009600 | 18.8 | -0.14 | -0.74 | 18.96 | 18.96 | 18.8 | 2297 |
| 1718923200 | 18.94 | 0.14 | 0.74 | 18.95 | 19.2203 | 18.8 | 1949 |
| 1718750400 | 18.8 | 0.05 | 0.27 | 19.19 | 19.6 | 18.8 | 5719 |
| 1718664000 | 18.75 | -0.35 | -1.83 | 19.59 | 19.59 | 18.75 | 5241 |
| 1718404800 | 19.1 | 0.07 | 0.37 | 19.04 | 19.45 | 19.03 | 3424 |
| 1718318400 | 19.03 | -0.37 | -1.91 | 19.5 | 19.5 | 18.96 | 7255 |
| 1718232000 | 19.4 | 0.3 | 1.57 | 19.16 | 19.42 | 19.16 | 1473 |
| 1718145600 | 19.1 | 0.05 | 0.26 | 19.0173 | 19.1 | 18.92 | 2037 |
| 1718059200 | 19.05 | 0.01 | 0.06 | 19.09 | 19.09 | 19.05 | 1930 |
| 1717800000 | 19.0389 | -0.06 | -0.32 | 19.1 | 19.1 | 19 | 2097 |
| 1717713600 | 19.1 | 0.35 | 1.87 | 18.94 | 19.1 | 18.93 | 2007 |
| 1717627200 | 18.75 | 0.09 | 0.48 | 18.66 | 19.03 | 18.2601 | 4542 |
| 1717540800 | 18.66 | -0.31 | -1.63 | 18.25 | 19 | 18.25 | 997 |
| 1717454400 | 18.9699 | 0.22 | 1.17 | 18.75 | 18.9699 | 18.22 | 2249 |
| 1717195200 | 18.7501 | -0.5 | -2.60 | 19.24 | 19.25 | 18.7501 | 6531 |
| 1717108800 | 19.25 | -0.14 | -0.72 | 19.39 | 19.39 | 19.25 | 1108 |
| 1717022400 | 19.39 | -0.11 | -0.56 | 19.39 | 19.39 | 19.39 | 172 |
| 1716936000 | 19.5 | 0.3 | 1.54 | 19.38 | 19.5 | 19.34 | 1179 |
| 1716590400 | 19.205 | -0.15 | -0.75 | 19.3499 | 19.3499 | 19.205 | 948 |
| 1716504000 | 19.35 | -0.04 | -0.21 | 19.1 | 19.35 | 19.1 | 606 |
| 1716417600 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 8 |
| 1716331200 | 19.39 | 0.32 | 1.68 | 19.76 | 19.85 | 19 | 1420 |
| 1716244800 | 19.07 | -0.23 | -1.19 | 19.07 | 19.3 | 19.07 | 547 |
| 1715985600 | 19.3 | -0.05 | -0.26 | 19.29 | 19.3 | 19.29 | 394 |
| 1715899200 | 19.35 | 0 | 0.00 | 19.38 | 19.38 | 19.35 | 91 |
| 1715812800 | 19.35 | 0.27 | 1.42 | 18.95 | 19.35 | 18.95 | 2984 |
| 1715726400 | 19.08 | -0.07 | -0.37 | 19.15 | 19.25 | 19.08 | 968 |
| 1715640000 | 19.15 | -0.2 | -1.03 | 19.3 | 19.41 | 19.15 | 6629 |
| 1715380800 | 19.35 | 0.2 | 1.04 | 19.15 | 19.8999 | 19.15 | 2033 |
| 1715294400 | 19.15 | 0 | 0.00 | 19.17 | 19.17 | 19.15 | 4 |
| 1715208000 | 19.15 | 0.17 | 0.90 | 19 | 19.69 | 19 | 12437 |
| 1715121600 | 18.98 | 0.42 | 2.26 | 18.86 | 18.98 | 18.86 | 740 |
| 1715035200 | 18.56 | -0.2 | -1.07 | 18.6905 | 18.78 | 18.51 | 1493 |
| 1714776000 | 18.76 | 0.17 | 0.91 | 18.75 | 18.76 | 18.75 | 1218 |
| 1714689600 | 18.59 | -0.01 | -0.05 | 18.46 | 18.6 | 18.46 | 193 |
| 1714603200 | 18.6 | 0.07 | 0.38 | 18.53 | 18.6 | 18.53 | 1657 |
| 1714516800 | 18.53 | -0.27 | -1.44 | 18.9 | 19.1558 | 18.53 | 2610 |
| 1714430400 | 18.8 | -0.3 | -1.57 | 19.1513 | 20.2499 | 18.56 | 3441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
