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

Braemar Hotels & Resorts Inc (NY: BHR )

2.790 +0.160 (+6.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 9.082 9.275 9.074 9.227 191,421 +0.14(+1.51%)
Jul 30, 2018 9.138 9.267 9.082 9.090 95,902 -0.01(-0.09%)
Jul 27, 2018 9.526 9.526 9.074 9.098 134,777 -0.39(-4.09%)
Jul 26, 2018 9.413 9.550 9.405 9.485 212,317 +0.11(+1.21%)
Jul 25, 2018 9.453 9.477 9.251 9.372 244,437 -0.10(-1.02%)
Jul 24, 2018 9.477 9.493 9.332 9.469 240,156 -0.02(-0.17%)
Jul 23, 2018 9.219 9.518 9.219 9.485 161,257 +0.23(+2.53%)
Jul 20, 2018 9.170 9.292 9.130 9.251 184,965 +0.06(+0.70%)
Jul 19, 2018 9.195 9.292 9.154 9.187 120,921 -0.04(-0.44%)
Jul 18, 2018 9.405 9.461 9.203 9.227 157,919 -0.18(-1.89%)
Jul 17, 2018 9.477 9.590 9.380 9.405 156,447 -0.07(-0.77%)
Jul 16, 2018 9.606 9.623 9.445 9.477 153,286 -0.11(-1.18%)
Jul 13, 2018 9.623 9.663 9.526 9.590 172,330 +0.00(+0.00%)
Jul 12, 2018 9.518 9.623 9.518 9.590 158,030 +0.10(+1.11%)
Jul 11, 2018 9.582 9.727 9.481 9.485 278,942 -0.14(-1.43%)
Jul 10, 2018 9.598 9.768 9.566 9.623 305,255 +0.04(+0.42%)
Jul 09, 2018 9.647 9.647 9.465 9.582 239,610 -0.02(-0.17%)
Jul 06, 2018 9.671 9.727 9.558 9.598 257,590 -0.06(-0.67%)
Jul 05, 2018 9.308 9.671 9.292 9.663 350,307 +0.44(+4.72%)
Jul 03, 2018 9.227 9.227 9.227 0 -0.02(-0.26%)
Jul 02, 2018 9.259 9.308 9.082 9.251 191,748 +0.03(+0.35%)
Jun 29, 2018 9.154 9.243 8.993 9.219 268,320 +0.06(+0.71%)
Jun 28, 2018 8.856 9.211 8.848 9.154 267,901 +0.31(+3.47%)
Jun 27, 2018 8.975 8.983 8.752 8.848 188,171 -0.12(-1.33%)
Jun 26, 2018 8.792 9.007 8.776 8.967 393,297 +0.18(+1.99%)
Jun 25, 2018 8.585 8.808 8.569 8.792 300,223 +0.17(+1.94%)
Jun 22, 2018 8.489 8.641 8.450 8.625 667,010 +0.14(+1.59%)
Jun 21, 2018 8.537 8.537 8.402 8.489 157,508 -0.02(-0.19%)
Jun 20, 2018 8.330 8.521 8.275 8.505 200,754 +0.20(+2.39%)
Jun 19, 2018 8.346 8.410 8.291 8.306 160,361 -0.09(-1.04%)
Jun 18, 2018 8.434 8.561 8.338 8.394 170,307 -0.06(-0.66%)
Jun 15, 2018 8.497 8.370 8.450 1,076,202 -0.05(-0.56%)
Jun 14, 2018 8.306 8.513 8.306 8.497 221,881 +0.19(+2.30%)
Jun 13, 2018 8.314 8.394 8.243 8.306 182,386 -0.01(-0.10%)
Jun 12, 2018 8.235 8.314 8.195 8.314 207,680 +0.10(+1.26%)
Jun 11, 2018 8.322 8.346 8.195 8.211 245,420 -0.10(-1.15%)
Jun 08, 2018 8.505 8.537 8.283 8.306 166,377 -0.21(-2.52%)
Jun 07, 2018 8.657 8.657 8.521 8.521 155,147 -0.12(-1.38%)
Jun 06, 2018 8.672 8.641 137,824 +0.06(+0.65%)
Jun 05, 2018 8.466 8.633 8.458 8.585 248,271 +0.14(+1.60%)
Jun 04, 2018 8.641 8.768 8.426 8.450 284,959 -0.21(-2.39%)
Jun 01, 2018 8.784 8.871 8.657 8.657 198,133 -0.10(-1.09%)
May 31, 2018 8.808 8.927 8.752 8.752 494,872 -0.06(-0.63%)
May 30, 2018 8.792 8.991 8.784 8.808 243,184 +0.02(+0.27%)
May 29, 2018 8.633 8.816 8.593 8.784 309,467 +0.13(+1.47%)
May 25, 2018 8.657 8.657 8.657 0 +0.12(+1.40%)
May 24, 2018 8.561 8.625 8.505 8.537 184,048 +0.01(+0.09%)
May 23, 2018 8.306 8.577 8.306 8.529 189,663 +0.18(+2.19%)
May 22, 2018 8.291 8.450 8.219 8.346 197,405 +0.03(+0.38%)
May 21, 2018 8.378 8.412 8.299 8.314 205,696 -0.02(-0.19%)
May 18, 2018 8.314 8.378 8.279 8.330 208,201 +0.05(+0.58%)
May 17, 2018 8.092 8.306 8.092 8.283 260,079 +0.21(+2.66%)
May 16, 2018 8.155 8.211 7.996 8.068 266,593 -0.09(-1.07%)
May 15, 2018 8.346 8.370 8.147 8.155 353,155 -0.21(-2.57%)
May 14, 2018 8.672 8.736 8.362 8.370 616,332 -0.30(-3.49%)
May 11, 2018 8.497 8.704 8.410 8.672 382,477 +0.19(+2.25%)
May 10, 2018 8.474 8.633 8.434 8.482 339,951 +0.04(+0.47%)
May 09, 2018 8.529 8.625 8.346 8.442 158,166 -0.07(-0.84%)
May 08, 2018 8.299 8.597 8.235 8.513 559,387 +0.23(+2.79%)
May 07, 2018 8.195 8.415 8.179 8.283 207,921 +0.10(+1.26%)
May 04, 2018 8.028 8.211 7.956 8.179 163,539 +0.14(+1.68%)
May 03, 2018 8.179 8.322 8.028 8.044 278,191 -0.14(-1.65%)
May 02, 2018 8.283 8.346 8.163 8.179 229,449 -0.12(-1.44%)
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.