Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Braemar Hotels & Resorts Inc. Common Stock (NY:BHR)

2.220 -0.160 (-6.72%)

Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 04, 2025	2.340	2.350	2.160	2.220	401,820	-0.16(-6.72%)
Apr 03, 2025	2.490	2.530	2.320	2.380	245,688	-0.23(-8.81%)
Apr 02, 2025	2.550	2.640	2.550	2.610	187,590	+0.06(+2.35%)
Apr 01, 2025	2.540	2.640	2.460	2.550	301,804	+0.06(+2.41%)
Mar 31, 2025	2.580	2.580	2.435	2.490	473,587	-0.14(-5.32%)
Mar 28, 2025	2.710	2.740	2.590	2.630	225,567	-0.06(-2.23%)
Mar 27, 2025	2.760	2.760	2.645	2.690	184,803	-0.04(-1.47%)
Mar 26, 2025	2.690	2.740	2.670	2.730	107,437	+0.06(+2.25%)
Mar 25, 2025	2.790	2.830	2.645	2.670	367,788	-0.18(-6.32%)
Mar 24, 2025	2.860	2.875	2.840	2.850	114,101	+0.05(+1.79%)
Mar 21, 2025	2.920	2.930	2.790	2.800	415,520	-0.16(-5.41%)
Mar 20, 2025	2.990	3.010	2.960	2.960	76,553	+0.00(+0.00%)
Mar 19, 2025	2.920	3.000	2.915	2.960	118,846	+0.02(+0.68%)
Mar 18, 2025	2.990	3.030	2.905	2.940	229,539	-0.06(-2.00%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Braemar Hotels & Resorts Inc. Common Stock (NY:BHR)

Historical Prices