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

Braemar Hotels & Resorts Inc (NY: BHR )

2.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 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%)
Nov 01, 2018 8.734 9.119 8.734 8.963 356,794 +0.25(+2.91%)
Oct 31, 2018 8.881 8.988 8.685 8.710 214,193 -0.16(-1.85%)
Oct 30, 2018 8.636 8.898 8.603 8.873 129,401 +0.25(+2.85%)
Oct 29, 2018 8.538 8.701 8.472 8.628 102,686 +0.19(+2.23%)
Oct 26, 2018 8.554 8.620 8.333 8.439 110,925 -0.17(-2.00%)
Oct 25, 2018 8.718 8.808 8.587 8.611 152,394 -0.08(-0.94%)
Oct 24, 2018 8.841 8.906 8.677 8.693 279,235 -0.14(-1.58%)
Oct 23, 2018 8.718 8.914 8.718 8.832 237,352 +0.10(+1.12%)
Oct 22, 2018 8.816 9.000 8.710 8.734 245,989 -0.10(-1.11%)
Oct 19, 2018 8.750 8.881 8.718 8.832 223,805 +0.08(+0.94%)
Oct 18, 2018 8.677 8.922 8.620 8.750 298,593 +0.04(+0.47%)
Oct 17, 2018 8.579 8.767 8.562 8.710 160,572 +0.12(+1.43%)
Oct 16, 2018 8.341 8.669 8.300 8.587 165,277 +0.29(+3.45%)
Oct 15, 2018 8.194 8.423 8.104 8.300 196,181 +0.11(+1.30%)
Oct 12, 2018 8.603 8.693 8.141 8.194 223,072 -0.31(-3.66%)
Oct 11, 2018 8.595 8.652 8.497 8.505 182,242 -0.14(-1.61%)
Oct 10, 2018 9.021 9.108 8.628 8.644 164,178 -0.42(-4.61%)
Oct 09, 2018 9.193 9.274 9.045 9.062 121,021 -0.14(-1.51%)
Oct 08, 2018 9.274 9.430 9.176 9.201 245,101 -0.10(-1.06%)
Oct 05, 2018 9.283 9.332 9.233 9.299 162,967 +0.03(+0.35%)
Oct 04, 2018 9.291 9.389 9.201 9.266 241,751 -0.07(-0.79%)
Oct 03, 2018 9.258 9.475 9.209 9.340 507,793 +0.10(+1.06%)
Oct 02, 2018 9.209 9.315 9.184 9.242 359,272 +0.00(+0.00%)
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.