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

Braemar Hotels & Resorts Inc (NY: BHR )

2.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 8.206 8.356 7.942 8.145 137,271 -0.11(-1.28%)
Oct 30, 2019 8.092 8.286 8.021 8.251 111,990 +0.11(+1.41%)
Oct 29, 2019 8.233 8.233 8.048 8.136 78,107 -0.09(-1.07%)
Oct 28, 2019 8.259 8.303 8.136 8.224 112,396 -0.01(-0.07%)
Oct 25, 2019 8.431 8.457 8.221 8.230 108,736 -0.22(-2.59%)
Oct 24, 2019 8.405 8.527 8.309 8.448 246,471 +0.12(+1.47%)
Oct 23, 2019 8.230 8.379 8.199 8.326 64,015 +0.10(+1.28%)
Oct 22, 2019 8.204 8.274 8.055 8.221 109,745 +0.04(+0.53%)
Oct 21, 2019 8.029 8.186 8.012 8.178 133,026 +0.19(+2.41%)
Oct 18, 2019 7.924 8.090 7.881 7.985 105,416 +0.02(+0.22%)
Oct 17, 2019 7.977 8.047 7.889 7.968 99,253 +0.00(+0.00%)
Oct 16, 2019 7.959 8.143 7.907 7.968 99,221 +0.00(+0.00%)
Oct 15, 2019 7.889 8.047 7.863 7.968 101,102 +0.09(+1.11%)
Oct 14, 2019 7.819 7.950 7.706 7.881 117,045 +0.03(+0.33%)
Oct 11, 2019 7.723 8.038 7.653 7.854 124,187 +0.20(+2.63%)
Oct 10, 2019 7.723 7.723 7.610 7.653 154,654 -0.02(-0.23%)
Oct 09, 2019 7.915 7.942 7.671 7.671 179,365 -0.19(-2.44%)
Oct 08, 2019 7.854 7.924 7.784 7.863 108,247 -0.10(-1.21%)
Oct 07, 2019 7.933 8.073 7.898 7.959 154,313 -0.03(-0.33%)
Oct 04, 2019 8.082 8.108 7.898 7.985 117,091 -0.10(-1.30%)
Oct 03, 2019 8.108 8.195 7.784 8.090 251,601 +0.02(+0.22%)
Oct 02, 2019 8.125 8.204 8.003 8.073 147,744 -0.03(-0.43%)
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.