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

Braemar Hotels & Resorts Inc (NY: BHR )

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2018 7.818 7.834 7.481 7.625 186,506 -0.19(-2.46%)
Nov 29, 2018 7.866 7.922 7.770 7.818 95,429 -0.07(-0.92%)
Nov 28, 2018 7.858 7.922 7.722 7.890 94,100 +0.06(+0.82%)
Nov 27, 2018 7.946 7.954 7.810 7.826 95,143 -0.12(-1.52%)
Nov 26, 2018 7.794 8.002 7.794 7.946 138,523 +0.15(+1.96%)
Nov 23, 2018 7.778 7.850 7.673 7.794 45,598 +0.02(+0.21%)
Nov 21, 2018 7.778 7.778 7.778 0 +0.03(+0.41%)
Nov 20, 2018 7.689 7.834 7.621 7.746 221,100 +0.02(+0.21%)
Nov 19, 2018 7.665 7.842 7.625 7.730 116,503 +0.07(+0.94%)
Nov 16, 2018 7.649 7.722 7.577 7.657 120,475 -0.03(-0.42%)
Nov 15, 2018 8.018 8.018 7.641 7.689 275,231 -0.37(-4.58%)
Nov 14, 2018 8.203 8.264 8.043 8.059 154,557 -0.11(-1.38%)
Nov 13, 2018 7.882 8.203 7.802 8.171 167,575 +0.34(+4.30%)
Nov 12, 2018 7.890 8.018 7.826 7.834 114,404 -0.06(-0.71%)
Nov 09, 2018 8.018 8.091 7.882 7.890 136,298 -0.10(-1.31%)
Nov 08, 2018 8.002 8.083 7.938 7.994 165,375 -0.01(-0.10%)
Nov 07, 2018 8.043 8.051 7.930 8.002 158,439 +0.02(+0.30%)
Nov 06, 2018 8.251 8.283 7.930 7.978 104,858 -0.30(-3.59%)
Nov 05, 2018 8.259 8.404 8.083 8.275 189,635 -0.01(-0.10%)
Nov 02, 2018 8.797 8.797 8.235 8.283 205,568 -0.51(-5.75%)
Nov 01, 2018 8.564 8.942 8.564 8.789 363,868 +0.25(+2.91%)
Oct 31, 2018 8.709 8.813 8.516 8.540 218,440 -0.16(-1.85%)
Oct 30, 2018 8.468 8.725 8.436 8.701 131,967 +0.24(+2.85%)
Oct 29, 2018 8.372 8.532 8.307 8.460 104,722 +0.18(+2.23%)
Oct 26, 2018 8.388 8.452 8.171 8.275 113,125 -0.17(-2.00%)
Oct 25, 2018 8.548 8.637 8.420 8.444 155,416 -0.08(-0.94%)
Oct 24, 2018 8.669 8.733 8.508 8.524 284,772 -0.14(-1.58%)
Oct 23, 2018 8.548 8.741 8.548 8.661 242,058 +0.10(+1.12%)
Oct 22, 2018 8.645 8.825 8.540 8.564 250,867 -0.10(-1.11%)
Oct 19, 2018 8.580 8.709 8.548 8.661 228,243 +0.08(+0.94%)
Oct 18, 2018 8.508 8.749 8.452 8.580 304,514 +0.04(+0.47%)
Oct 17, 2018 8.412 8.596 8.396 8.540 163,755 +0.12(+1.43%)
Oct 16, 2018 8.179 8.500 8.139 8.420 168,555 +0.28(+3.45%)
Oct 15, 2018 8.035 8.259 7.946 8.139 200,071 +0.10(+1.30%)
Oct 12, 2018 8.436 8.524 7.982 8.035 227,495 -0.31(-3.66%)
Oct 11, 2018 8.428 8.484 8.332 8.340 185,856 -0.14(-1.61%)
Oct 10, 2018 8.845 8.931 8.460 8.476 167,433 -0.41(-4.61%)
Oct 09, 2018 9.014 9.094 8.869 8.885 123,420 -0.14(-1.51%)
Oct 08, 2018 9.094 9.247 8.998 9.022 249,961 -0.10(-1.06%)
Oct 05, 2018 9.102 9.150 9.054 9.118 166,199 +0.03(+0.35%)
Oct 04, 2018 9.110 9.206 9.022 9.086 246,545 -0.07(-0.79%)
Oct 03, 2018 9.078 9.291 9.030 9.158 517,862 +0.10(+1.06%)
Oct 02, 2018 9.030 9.134 9.006 9.062 366,396 +0.00(+0.00%)
Oct 01, 2018 9.407 9.704 9.062 9.062 997,783 -0.39(-4.08%)
Sep 28, 2018 9.150 9.447 9.150 9.447 278,327 +0.26(+2.79%)
Sep 27, 2018 9.198 9.279 9.038 9.190 150,141 +0.02(+0.25%)
Sep 26, 2018 8.938 9.227 8.890 9.168 177,746 +0.25(+2.84%)
Sep 25, 2018 9.263 9.292 8.906 8.914 238,551 -0.33(-3.60%)
Sep 24, 2018 9.437 9.460 9.120 9.247 174,751 -0.21(-2.26%)
Sep 21, 2018 9.112 9.476 9.112 9.460 744,248 +0.40(+4.46%)
Sep 20, 2018 9.080 9.136 8.859 9.057 272,134 +0.01(+0.09%)
Sep 19, 2018 8.914 9.065 8.831 9.049 260,644 +0.13(+1.42%)
Sep 18, 2018 8.906 9.009 8.851 8.922 263,475 +0.06(+0.71%)
Sep 17, 2018 8.859 8.946 8.756 8.859 183,266 +0.01(+0.09%)
Sep 14, 2018 8.803 8.914 8.728 8.851 171,030 +0.04(+0.45%)
Sep 13, 2018 8.732 8.819 8.693 8.811 216,605 +0.09(+1.00%)
Sep 12, 2018 9.025 9.120 8.700 8.724 185,825 -0.31(-3.42%)
Sep 11, 2018 9.104 9.239 9.033 9.033 274,269 -0.07(-0.78%)
Sep 10, 2018 9.302 9.342 9.096 9.104 328,560 -0.09(-0.95%)
Sep 07, 2018 9.183 9.255 9.104 9.191 199,704 -0.06(-0.60%)
Sep 06, 2018 9.286 9.421 9.144 9.247 664,938 +0.02(+0.26%)
Sep 05, 2018 9.065 9.239 8.979 9.223 259,691 +0.14(+1.57%)
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.