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

Braemar Hotels & Resorts Inc (NY: BHR )

2.750 -0.040 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Nov 01, 2019 8.145 8.303 8.048 8.268 100,406 +0.12(+1.52%)
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.