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

Braemar Hotels & Resorts Inc (NY: BHR )

2.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2019 9.105 9.289 9.030 9.272 183,042 +0.23(+2.49%)
Jan 30, 2019 8.855 9.206 8.822 9.047 195,442 +0.25(+2.84%)
Jan 29, 2019 8.672 8.814 8.639 8.797 112,236 +0.12(+1.34%)
Jan 28, 2019 8.488 8.780 8.437 8.680 247,308 +0.16(+1.86%)
Jan 25, 2019 8.472 8.588 8.422 8.522 92,584 +0.15(+1.79%)
Jan 24, 2019 8.238 8.430 8.188 8.372 141,626 +0.14(+1.72%)
Jan 23, 2019 8.388 8.463 8.180 8.230 130,814 -0.14(-1.69%)
Jan 22, 2019 8.380 8.488 8.330 8.372 161,948 -0.04(-0.50%)
Jan 18, 2019 8.563 8.664 8.388 8.413 252,089 -0.13(-1.46%)
Jan 17, 2019 8.447 8.597 8.392 8.538 244,420 +0.08(+0.89%)
Jan 16, 2019 8.021 8.597 8.021 8.463 245,158 +0.44(+5.51%)
Jan 15, 2019 8.097 8.130 7.963 8.021 206,955 +0.01(+0.10%)
Jan 14, 2019 7.971 8.097 7.905 8.013 210,002 +0.04(+0.52%)
Jan 11, 2019 7.955 8.138 7.905 7.971 277,514 +0.00(+0.00%)
Jan 10, 2019 8.005 8.063 7.888 7.971 95,809 -0.04(-0.52%)
Jan 09, 2019 7.921 8.038 7.813 8.013 89,350 +0.09(+1.16%)
Jan 08, 2019 7.663 7.946 7.663 7.921 194,472 +0.23(+2.93%)
Jan 07, 2019 7.513 7.738 7.496 7.696 87,800 +0.18(+2.44%)
Jan 04, 2019 7.221 7.671 7.154 7.513 178,573 +0.37(+5.13%)
Jan 03, 2019 7.046 7.363 7.013 7.146 234,067 +0.13(+1.90%)
Jan 02, 2019 7.363 7.363 6.937 7.013 406,061 -0.43(-5.82%)
Dec 31, 2018 7.446 7.521 7.354 7.446 244,533 +0.01(+0.11%)
Dec 28, 2018 7.229 7.504 7.196 7.438 188,887 +0.28(+3.96%)
Dec 27, 2018 7.105 7.187 6.999 7.154 177,705 -0.03(-0.46%)
Dec 26, 2018 6.950 7.220 6.876 7.187 167,208 +0.28(+4.03%)
Dec 24, 2018 7.236 7.236 6.868 6.909 137,679 -0.33(-4.52%)
Dec 21, 2018 7.506 7.588 7.228 7.236 503,196 -0.23(-3.07%)
Dec 20, 2018 7.539 7.637 7.375 7.465 456,191 -0.06(-0.76%)
Dec 19, 2018 7.842 7.916 7.490 7.523 218,205 -0.30(-3.87%)
Dec 18, 2018 7.883 8.128 7.768 7.825 222,486 -0.06(-0.73%)
Dec 17, 2018 8.358 8.358 7.809 7.883 199,910 -0.45(-5.40%)
Dec 14, 2018 8.333 8.570 8.268 8.333 163,578 +0.09(+1.09%)
Dec 13, 2018 8.087 8.259 8.087 8.243 130,930 +0.16(+1.92%)
Dec 12, 2018 8.047 8.259 8.047 8.087 90,083 +0.04(+0.51%)
Dec 11, 2018 8.087 8.161 7.989 8.047 103,719 -0.02(-0.30%)
Dec 10, 2018 8.186 8.186 7.956 8.071 109,262 -0.09(-1.10%)
Dec 07, 2018 8.030 8.218 8.030 8.161 244,329 +0.15(+1.84%)
Dec 06, 2018 7.760 8.034 7.629 8.014 193,827 +0.22(+2.84%)
Dec 04, 2018 7.752 8.030 7.686 7.793 206,091 +0.00(+0.00%)
Dec 03, 2018 7.907 7.907 7.588 7.793 75,057 +0.02(+0.21%)
Nov 30, 2018 7.973 7.989 7.629 7.776 182,880 -0.20(-2.46%)
Nov 29, 2018 8.022 8.079 7.924 7.973 93,574 -0.07(-0.92%)
Nov 28, 2018 8.014 8.079 7.875 8.047 92,270 +0.07(+0.82%)
Nov 27, 2018 8.104 8.112 7.965 7.981 93,293 -0.12(-1.52%)
Nov 26, 2018 7.948 8.161 7.948 8.104 135,830 +0.16(+1.96%)
Nov 23, 2018 7.932 8.006 7.825 7.948 44,712 +0.02(+0.21%)
Nov 21, 2018 7.932 7.932 7.932 0 +0.03(+0.41%)
Nov 20, 2018 7.842 7.989 7.772 7.899 216,802 +0.02(+0.21%)
Nov 19, 2018 7.817 7.997 7.776 7.883 114,238 +0.07(+0.94%)
Nov 16, 2018 7.801 7.875 7.727 7.809 118,133 -0.03(-0.42%)
Nov 15, 2018 8.177 8.177 7.793 7.842 269,880 -0.38(-4.58%)
Nov 14, 2018 8.366 8.428 8.202 8.218 151,552 -0.11(-1.38%)
Nov 13, 2018 8.038 8.366 7.956 8.333 164,317 +0.34(+4.30%)
Nov 12, 2018 8.047 8.177 7.981 7.989 112,180 -0.06(-0.71%)
Nov 09, 2018 8.177 8.251 8.038 8.047 133,648 -0.11(-1.31%)
Nov 08, 2018 8.161 8.243 8.096 8.153 162,160 -0.01(-0.10%)
Nov 07, 2018 8.202 8.210 8.087 8.161 155,359 +0.02(+0.30%)
Nov 06, 2018 8.415 8.448 8.087 8.137 102,819 -0.30(-3.59%)
Nov 05, 2018 8.423 8.570 8.243 8.439 185,948 -0.01(-0.10%)
Nov 02, 2018 8.972 8.972 8.399 8.448 201,571 -0.52(-5.75%)
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.