Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braemar Hotels & Resorts Inc (NY: BHR )

2.700 +0.110 (+4.25%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.186 8.379 8.160 8.204 182,884 -0.03(-0.32%)
Sep 27, 2019 8.335 8.361 8.213 8.230 139,525 -0.01(-0.11%)
Sep 26, 2019 8.256 8.342 8.136 8.239 190,951 -0.04(-0.52%)
Sep 25, 2019 8.076 8.299 8.076 8.282 190,654 +0.10(+1.26%)
Sep 24, 2019 8.282 8.282 8.084 8.179 119,283 -0.08(-0.94%)
Sep 23, 2019 8.316 8.393 8.170 8.256 121,396 -0.03(-0.31%)
Sep 20, 2019 8.093 8.333 8.058 8.282 586,079 +0.21(+2.66%)
Sep 19, 2019 8.196 8.196 8.058 8.067 100,611 -0.04(-0.53%)
Sep 18, 2019 8.144 8.161 7.938 8.110 131,308 +0.02(+0.21%)
Sep 17, 2019 8.333 8.333 8.015 8.093 95,913 -0.16(-1.98%)
Sep 16, 2019 8.247 8.385 8.222 8.256 157,271 -0.03(-0.31%)
Sep 13, 2019 8.101 8.307 8.015 8.282 195,088 +0.20(+2.44%)
Sep 12, 2019 8.204 8.224 7.895 8.084 206,291 -0.09(-1.05%)
Sep 11, 2019 8.101 8.333 8.033 8.170 208,741 +0.09(+1.06%)
Sep 10, 2019 8.050 8.118 7.947 8.084 425,975 +0.03(+0.43%)
Sep 09, 2019 7.912 8.076 7.844 8.050 148,479 +0.13(+1.63%)
Sep 06, 2019 7.758 8.058 7.680 7.921 178,559 +0.21(+2.67%)
Sep 05, 2019 7.689 7.912 7.577 7.715 202,068 +0.06(+0.79%)
Sep 04, 2019 7.440 7.663 7.388 7.655 150,821 +0.27(+3.60%)
Sep 03, 2019 7.792 7.809 7.285 7.388 291,136 -0.49(-6.22%)
Aug 30, 2019 7.337 7.929 7.337 7.878 398,091 +0.58(+7.88%)
Aug 29, 2019 7.294 7.474 7.268 7.302 135,721 +0.07(+0.95%)
Aug 28, 2019 7.096 7.388 7.088 7.234 249,227 +0.15(+2.06%)
Aug 27, 2019 7.277 7.277 7.070 7.088 236,737 -0.10(-1.43%)
Aug 26, 2019 7.259 7.285 7.070 7.191 181,377 +0.02(+0.24%)
Aug 23, 2019 7.491 7.517 7.139 7.173 170,178 -0.34(-4.57%)
Aug 22, 2019 7.637 7.654 7.423 7.517 220,377 -0.14(-1.80%)
Aug 21, 2019 7.878 7.921 7.646 7.655 132,410 -0.19(-2.41%)
Aug 20, 2019 7.929 7.998 7.775 7.844 138,103 -0.09(-1.08%)
Aug 19, 2019 8.101 8.136 7.852 7.929 160,567 -0.03(-0.32%)
Aug 16, 2019 7.577 7.998 7.577 7.955 266,325 +0.43(+5.71%)
Aug 15, 2019 7.423 7.612 7.388 7.526 236,107 +0.11(+1.51%)
Aug 14, 2019 7.655 7.655 7.380 7.414 213,954 -0.39(-4.96%)
Aug 13, 2019 7.783 7.964 7.740 7.801 149,052 -0.03(-0.44%)
Aug 12, 2019 7.775 7.921 7.637 7.835 205,047 +0.09(+1.11%)
Aug 09, 2019 7.809 8.058 7.732 7.749 371,435 -0.02(-0.22%)
Aug 08, 2019 7.414 7.861 7.414 7.766 261,174 +0.36(+4.87%)
Aug 07, 2019 7.139 7.474 7.002 7.405 339,137 +0.32(+4.48%)
Aug 06, 2019 6.993 7.148 6.993 7.088 168,198 +0.09(+1.23%)
Aug 05, 2019 7.122 7.173 6.783 7.002 356,732 -0.30(-4.12%)
Aug 02, 2019 7.491 7.491 7.148 7.302 188,686 -0.21(-2.75%)
Aug 01, 2019 7.732 7.912 7.182 7.509 434,663 -0.33(-4.17%)
Jul 31, 2019 7.964 8.101 7.835 7.835 193,830 -0.14(-1.72%)
Jul 30, 2019 7.929 8.061 7.904 7.972 176,309 -0.01(-0.11%)
Jul 29, 2019 7.947 8.052 7.912 7.981 154,809 +0.06(+0.76%)
Jul 26, 2019 7.861 7.947 7.792 7.921 195,786 +0.09(+1.10%)
Jul 25, 2019 8.024 8.033 7.835 7.835 121,440 -0.21(-2.67%)
Jul 24, 2019 7.998 8.101 7.955 8.050 230,056 +0.05(+0.64%)
Jul 23, 2019 8.015 8.076 7.861 7.998 269,570 -0.01(-0.11%)
Jul 22, 2019 8.076 8.187 7.981 8.007 240,982 -0.11(-1.38%)
Jul 19, 2019 8.093 8.179 7.990 8.118 238,738 +0.01(+0.11%)
Jul 18, 2019 8.170 8.239 8.033 8.110 264,719 -0.08(-0.94%)
Jul 17, 2019 8.213 8.282 8.058 8.187 231,604 -0.01(-0.10%)
Jul 16, 2019 7.921 8.230 7.844 8.196 316,773 +0.23(+2.91%)
Jul 15, 2019 8.015 8.060 7.887 7.964 183,807 -0.08(-0.96%)
Jul 12, 2019 7.929 8.093 7.775 8.041 297,055 +0.15(+1.85%)
Jul 11, 2019 8.050 8.261 7.826 7.895 421,484 -0.14(-1.71%)
Jul 10, 2019 8.376 8.462 7.998 8.033 380,902 -0.03(-0.32%)
Jul 09, 2019 8.161 8.161 8.015 8.058 183,836 -0.11(-1.37%)
Jul 08, 2019 8.170 8.239 8.080 8.170 153,365 +0.00(+0.00%)
Jul 05, 2019 8.110 8.239 8.024 8.170 149,691 +0.03(+0.42%)
Jul 03, 2019 8.350 8.385 8.101 8.136 70,655 -0.18(-2.17%)
Jul 02, 2019 8.213 8.385 8.161 8.316 204,956 +0.11(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.