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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2020 7.193 7.255 7.067 7.166 241,551 -0.08(-1.12%)
Jan 30, 2020 7.193 7.273 7.094 7.246 207,036 +0.02(+0.25%)
Jan 29, 2020 7.318 7.318 7.193 7.228 181,377 -0.04(-0.62%)
Jan 28, 2020 7.103 7.345 7.103 7.273 192,504 +0.18(+2.53%)
Jan 27, 2020 7.273 7.273 7.085 7.094 312,158 -0.26(-3.54%)
Jan 24, 2020 7.731 7.731 7.336 7.354 290,218 -0.41(-5.32%)
Jan 23, 2020 7.785 7.821 7.695 7.767 227,083 -0.12(-1.48%)
Jan 22, 2020 8.001 8.028 7.839 7.884 203,739 -0.11(-1.35%)
Jan 21, 2020 7.947 8.010 7.947 7.992 208,380 -0.02(-0.22%)
Jan 17, 2020 7.893 8.037 7.731 8.010 252,465 +0.08(+1.02%)
Jan 16, 2020 7.929 8.099 7.893 7.929 205,178 +0.02(+0.23%)
Jan 15, 2020 7.776 7.965 7.758 7.911 144,681 +0.18(+2.32%)
Jan 14, 2020 7.695 7.803 7.633 7.731 224,986 -0.06(-0.81%)
Jan 13, 2020 7.911 7.992 7.767 7.794 204,501 -0.12(-1.48%)
Jan 10, 2020 8.117 8.117 7.821 7.911 243,556 -0.20(-2.44%)
Jan 09, 2020 8.135 8.189 8.028 8.108 122,803 -0.02(-0.22%)
Jan 08, 2020 7.938 8.135 7.911 8.126 190,005 +0.19(+2.38%)
Jan 07, 2020 7.974 8.023 7.857 7.938 208,664 -0.04(-0.45%)
Jan 06, 2020 7.956 8.082 7.929 7.974 200,595 +0.03(+0.34%)
Jan 03, 2020 7.902 8.019 7.893 7.947 197,673 -0.02(-0.23%)
Jan 02, 2020 8.073 8.094 7.947 7.965 241,680 -0.05(-0.67%)
Dec 31, 2019 7.992 8.216 7.992 8.019 962,309 +0.00(+0.00%)
Dec 30, 2019 8.144 8.270 7.983 8.019 254,136 -0.14(-1.76%)
Dec 27, 2019 8.330 8.330 8.101 8.162 187,327 -0.15(-1.80%)
Dec 26, 2019 8.242 8.409 8.242 8.312 147,708 +0.07(+0.86%)
Dec 24, 2019 8.136 8.321 8.136 8.242 139,163 +0.11(+1.30%)
Dec 23, 2019 7.968 8.153 7.951 8.136 271,285 +0.18(+2.22%)
Dec 20, 2019 8.048 8.074 7.915 7.959 1,582,140 -0.07(-0.88%)
Dec 19, 2019 8.074 8.145 8.021 8.030 275,541 +0.00(+0.00%)
Dec 18, 2019 7.968 8.149 7.968 8.030 238,593 +0.11(+1.34%)
Dec 17, 2019 8.101 8.198 7.871 7.924 354,055 -0.15(-1.86%)
Dec 16, 2019 8.330 8.436 7.951 8.074 474,617 -0.26(-3.17%)
Dec 13, 2019 8.215 8.356 8.085 8.339 187,894 +0.08(+0.96%)
Dec 12, 2019 8.356 8.480 8.251 8.259 140,536 -0.15(-1.78%)
Dec 11, 2019 8.454 8.542 8.339 8.409 99,327 -0.04(-0.42%)
Dec 10, 2019 8.356 8.462 8.356 8.445 74,801 +0.07(+0.84%)
Dec 09, 2019 8.286 8.436 8.286 8.374 92,698 +0.07(+0.85%)
Dec 06, 2019 8.348 8.409 8.198 8.303 184,380 +0.04(+0.43%)
Dec 05, 2019 8.480 8.528 8.233 8.268 171,088 -0.21(-2.50%)
Dec 04, 2019 8.577 8.692 8.445 8.480 143,418 -0.07(-0.83%)
Dec 03, 2019 8.524 8.621 8.436 8.551 84,559 -0.04(-0.41%)
Dec 02, 2019 8.656 8.780 8.482 8.586 91,471 -0.07(-0.82%)
Nov 29, 2019 8.948 8.948 8.648 8.656 44,536 -0.34(-3.73%)
Nov 27, 2019 9.027 9.159 8.930 8.992 128,058 -0.04(-0.39%)
Nov 26, 2019 8.930 9.168 8.842 9.027 208,734 +0.09(+0.99%)
Nov 25, 2019 8.665 8.965 8.511 8.939 125,917 +0.32(+3.68%)
Nov 22, 2019 8.639 8.727 8.506 8.621 73,548 +0.06(+0.72%)
Nov 21, 2019 8.506 8.586 8.383 8.559 88,389 +0.07(+0.83%)
Nov 20, 2019 8.462 8.577 8.330 8.489 119,166 -0.04(-0.41%)
Nov 19, 2019 8.551 8.655 8.445 8.524 84,381 -0.04(-0.41%)
Nov 18, 2019 8.471 8.586 8.395 8.559 70,843 +0.03(+0.31%)
Nov 15, 2019 8.383 8.595 8.383 8.533 93,947 +0.21(+2.55%)
Nov 14, 2019 7.995 8.339 7.986 8.321 97,285 +0.29(+3.63%)
Nov 13, 2019 7.977 8.198 7.853 8.030 234,229 -0.04(-0.55%)
Nov 12, 2019 8.136 8.268 8.065 8.074 102,205 -0.08(-0.97%)
Nov 11, 2019 8.118 8.167 8.003 8.153 63,898 +0.03(+0.33%)
Nov 08, 2019 8.286 8.303 8.092 8.127 76,041 -0.20(-2.44%)
Nov 07, 2019 8.727 8.780 8.312 8.330 90,560 -0.37(-4.26%)
Nov 06, 2019 8.912 9.009 8.696 8.701 121,061 -0.23(-2.57%)
Nov 05, 2019 8.551 8.983 8.524 8.930 119,140 +0.41(+4.87%)
Nov 04, 2019 8.365 8.533 8.365 8.515 100,653 +0.25(+2.99%)
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.