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 (%)
Jun 28, 2019 8.402 8.617 8.376 8.505 454,313 +0.10(+1.23%)
Jun 27, 2019 8.041 8.402 7.934 8.402 246,457 +0.40(+4.94%)
Jun 26, 2019 8.074 8.210 7.965 8.007 280,719 -0.07(-0.84%)
Jun 25, 2019 8.100 8.243 8.024 8.074 232,640 -0.02(-0.21%)
Jun 24, 2019 8.277 8.378 8.041 8.091 249,391 -0.19(-2.24%)
Jun 21, 2019 8.353 8.446 7.973 8.277 826,545 -0.15(-1.80%)
Jun 20, 2019 8.488 8.556 8.378 8.429 184,334 -0.04(-0.50%)
Jun 19, 2019 8.378 8.522 8.353 8.471 184,203 +0.03(+0.40%)
Jun 18, 2019 8.556 8.640 8.260 8.438 344,589 -0.05(-0.60%)
Jun 17, 2019 8.556 8.623 8.404 8.488 180,994 -0.03(-0.30%)
Jun 14, 2019 8.733 8.767 8.497 8.514 171,678 -0.24(-2.80%)
Jun 13, 2019 8.623 8.758 8.522 8.758 234,432 +0.17(+1.97%)
Jun 12, 2019 8.851 8.851 8.581 8.590 268,768 -0.19(-2.21%)
Jun 11, 2019 8.851 9.012 8.725 8.784 240,933 +0.05(+0.58%)
Jun 10, 2019 8.564 8.784 8.471 8.733 216,631 +0.21(+2.48%)
Jun 07, 2019 8.497 8.632 8.362 8.522 210,158 +0.03(+0.40%)
Jun 06, 2019 8.539 8.649 8.319 8.488 218,756 -0.05(-0.59%)
Jun 05, 2019 8.539 8.623 8.370 8.539 212,527 +0.03(+0.30%)
Jun 04, 2019 8.598 8.708 8.446 8.514 175,759 -0.08(-0.88%)
Jun 03, 2019 8.784 8.784 8.345 8.590 318,716 -0.23(-2.59%)
May 31, 2019 9.079 9.079 8.750 8.818 216,907 -0.32(-3.51%)
May 30, 2019 9.552 9.561 9.088 9.139 252,017 -0.40(-4.16%)
May 29, 2019 10.07 10.13 9.460 9.536 272,394 -0.64(-6.31%)
May 28, 2019 10.20 10.36 10.03 10.18 367,906 -0.01(-0.08%)
May 24, 2019 10.30 10.36 10.06 10.19 76,012 -0.03(-0.25%)
May 23, 2019 10.21 10.26 10.14 10.21 95,350 -0.10(-0.98%)
May 22, 2019 10.42 10.44 10.23 10.31 82,176 -0.08(-0.73%)
May 21, 2019 10.42 10.51 10.31 10.39 113,299 -0.01(-0.08%)
May 20, 2019 10.59 10.62 10.40 10.40 153,232 -0.23(-2.15%)
May 17, 2019 10.85 10.95 10.57 10.63 109,045 -0.31(-2.86%)
May 16, 2019 10.99 11.07 10.85 10.94 125,592 -0.03(-0.31%)
May 15, 2019 10.75 11.06 10.70 10.97 314,552 +0.21(+1.96%)
May 14, 2019 10.66 10.79 10.41 10.76 327,038 +0.04(+0.39%)
May 13, 2019 10.90 10.98 10.65 10.72 142,220 -0.28(-2.53%)
May 10, 2019 10.95 11.05 10.78 11.00 113,071 -0.03(-0.23%)
May 09, 2019 11.12 11.28 10.99 11.02 167,460 -0.14(-1.29%)
May 08, 2019 11.29 11.36 11.16 11.17 87,836 -0.12(-1.05%)
May 07, 2019 11.43 11.62 11.22 11.28 275,890 -0.19(-1.69%)
May 06, 2019 11.35 11.71 11.34 11.48 229,144 +0.09(+0.82%)
May 03, 2019 11.00 11.44 11.00 11.39 116,149 +0.33(+2.98%)
May 02, 2019 11.00 11.33 10.68 11.06 210,217 -0.15(-1.36%)
May 01, 2019 11.49 11.52 10.68 11.21 496,065 -0.53(-4.53%)
Apr 30, 2019 11.76 11.84 11.67 11.74 143,632 -0.03(-0.29%)
Apr 29, 2019 11.78 11.85 11.71 11.77 170,798 +0.08(+0.65%)
Apr 26, 2019 11.33 11.71 11.33 11.70 213,118 +0.36(+3.20%)
Apr 25, 2019 11.34 11.40 11.19 11.33 69,059 -0.03(-0.30%)
Apr 24, 2019 11.35 11.48 11.28 11.37 127,525 +0.03(+0.30%)
Apr 23, 2019 11.17 11.39 11.15 11.33 121,461 +0.19(+1.74%)
Apr 22, 2019 11.32 11.33 11.08 11.14 155,710 -0.19(-1.64%)
Apr 18, 2019 11.29 11.37 11.11 11.33 68,316 +0.01(+0.08%)
Apr 17, 2019 11.26 11.34 11.09 11.32 149,194 +0.11(+0.98%)
Apr 16, 2019 11.09 11.24 10.98 11.21 135,805 +0.17(+1.53%)
Apr 15, 2019 11.04 11.12 10.91 11.04 152,030 -0.04(-0.38%)
Apr 12, 2019 11.15 11.15 10.96 11.08 218,565 -0.05(-0.46%)
Apr 11, 2019 11.17 11.24 11.09 11.13 135,510 -0.01(-0.08%)
Apr 10, 2019 11.11 11.23 11.03 11.14 158,045 +0.08(+0.76%)
Apr 09, 2019 11.51 11.55 11.01 11.06 353,193 -0.42(-3.68%)
Apr 08, 2019 11.36 11.48 11.33 11.48 156,097 +0.07(+0.59%)
Apr 05, 2019 11.24 11.44 11.24 11.41 170,968 +0.27(+2.43%)
Apr 04, 2019 11.06 11.16 10.99 11.14 285,181 +0.04(+0.38%)
Apr 03, 2019 10.83 11.15 10.83 11.10 267,078 +0.25(+2.34%)
Apr 02, 2019 10.51 10.86 10.46 10.84 160,209 +0.32(+3.05%)
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.