ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.340 -0.090 (-3.70%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 2.520 2.550 2.400 2.430 301,389 -0.12(-4.71%)
Mar 17, 2026 2.400 2.560 2.400 2.550 691,392 +0.14(+5.81%)
Mar 16, 2026 2.520 2.530 2.395 2.410 229,054 -0.09(-3.60%)
Mar 13, 2026 2.500 2.610 2.445 2.500 430,704 +0.00(+0.00%)
Mar 12, 2026 2.500 2.590 2.490 2.500 258,029 -0.06(-2.34%)
Mar 11, 2026 2.510 2.585 2.465 2.560 290,451 +0.03(+1.19%)
Mar 10, 2026 2.520 2.645 2.470 2.530 442,126 -0.04(-1.56%)
Mar 09, 2026 2.590 2.600 2.340 2.570 1,524,755 -0.18(-6.55%)
Mar 06, 2026 2.790 2.800 2.700 2.750 277,681 -0.10(-3.51%)
Mar 05, 2026 2.870 2.875 2.810 2.850 131,143 -0.03(-1.04%)
Mar 04, 2026 2.800 2.920 2.750 2.880 303,205 +0.13(+4.73%)
Mar 03, 2026 2.750 2.820 2.690 2.750 585,958 -0.07(-2.48%)
Mar 02, 2026 2.870 2.875 2.800 2.820 740,576 -0.09(-3.09%)
Feb 27, 2026 2.990 3.010 2.850 2.910 652,775 -0.16(-5.21%)
Feb 26, 2026 3.080 3.160 2.965 3.070 451,771 -0.03(-0.97%)
Feb 25, 2026 3.080 3.110 3.000 3.100 232,035 +0.03(+0.98%)
Feb 24, 2026 2.990 3.080 2.980 3.070 209,434 +0.04(+1.32%)
Feb 23, 2026 3.070 3.110 2.980 3.030 309,846 -0.05(-1.62%)
Feb 20, 2026 2.980 3.095 2.970 3.080 573,616 +0.10(+3.36%)
Feb 19, 2026 2.950 2.990 2.920 2.980 270,538 +0.00(+0.00%)
Feb 18, 2026 2.980 3.050 2.960 2.980 189,284 -0.01(-0.33%)
Feb 17, 2026 3.010 3.035 2.950 2.990 947,210 +0.00(+0.00%)
Feb 13, 2026 3.000 3.050 2.940 2.990 166,979 +0.02(+0.67%)
Feb 12, 2026 3.110 3.110 2.900 2.970 335,106 -0.07(-2.30%)
Feb 11, 2026 3.180 3.180 3.015 3.040 296,928 -0.10(-3.18%)
Feb 10, 2026 2.970 3.165 2.970 3.140 430,709 +0.15(+5.02%)
Feb 09, 2026 2.940 3.020 2.910 2.990 262,167 +0.06(+2.05%)
Feb 06, 2026 2.930 2.970 2.910 2.930 228,261 +0.03(+1.03%)
Feb 05, 2026 2.970 2.970 2.880 2.900 263,136 -0.06(-2.03%)
Feb 04, 2026 3.050 3.050 2.920 2.960 445,985 -0.05(-1.66%)
Feb 03, 2026 2.800 3.130 2.780 3.010 1,078,715 +0.26(+9.45%)
Feb 02, 2026 2.680 2.790 2.675 2.750 304,828 +0.08(+3.00%)
Jan 30, 2026 2.700 2.750 2.635 2.670 719,742 -0.06(-2.20%)
Jan 29, 2026 2.760 2.770 2.660 2.730 359,173 +0.00(+0.00%)
Jan 28, 2026 2.840 2.880 2.730 2.730 453,064 -0.11(-3.87%)
Jan 27, 2026 2.880 2.880 2.725 2.840 438,727 -0.03(-1.05%)
Jan 26, 2026 2.900 2.900 2.855 2.870 168,090 -0.05(-1.71%)
Jan 23, 2026 2.960 2.968 2.905 2.920 248,351 -0.06(-2.01%)
Jan 22, 2026 3.020 3.085 2.965 2.980 258,281 -0.03(-1.00%)
Jan 21, 2026 2.890 3.010 2.880 3.010 213,676 +0.14(+4.88%)
Jan 20, 2026 2.810 2.885 2.810 2.870 320,618 -0.02(-0.69%)
Jan 16, 2026 3.040 3.065 2.870 2.890 414,455 -0.16(-5.25%)
Jan 15, 2026 3.090 3.190 3.015 3.050 693,213 +0.13(+4.45%)
Jan 14, 2026 2.890 2.925 2.870 2.920 155,722 +0.01(+0.34%)
Jan 13, 2026 2.950 2.960 2.880 2.910 205,027 -0.03(-1.02%)
Jan 12, 2026 2.980 3.000 2.900 2.940 219,918 -0.07(-2.33%)
Jan 09, 2026 3.050 3.161 2.970 3.010 399,335 -0.03(-0.99%)
Jan 08, 2026 2.880 3.090 2.880 3.040 745,385 +0.14(+4.83%)
Jan 07, 2026 2.910 2.910 2.830 2.900 376,899 -0.01(-0.34%)
Jan 06, 2026 2.790 2.910 2.780 2.910 314,635 +0.11(+3.93%)
Jan 05, 2026 2.880 2.880 2.790 2.800 256,857 -0.06(-2.10%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.