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

Braemar Hotels & Resorts Inc (NY: BHR )

2.720 -0.080 (-2.86%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 21, 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 (%)
Jul 31, 2019 7.964 8.101 7.835 7.835 193,830 -0.14(-1.72%)
Jul 30, 2019 7.929 8.061 7.904 7.972 176,309 -0.01(-0.11%)
Jul 29, 2019 7.947 8.052 7.912 7.981 154,809 +0.06(+0.76%)
Jul 26, 2019 7.861 7.947 7.792 7.921 195,786 +0.09(+1.10%)
Jul 25, 2019 8.024 8.033 7.835 7.835 121,440 -0.21(-2.67%)
Jul 24, 2019 7.998 8.101 7.955 8.050 230,056 +0.05(+0.64%)
Jul 23, 2019 8.015 8.076 7.861 7.998 269,570 -0.01(-0.11%)
Jul 22, 2019 8.076 8.187 7.981 8.007 240,982 -0.11(-1.38%)
Jul 19, 2019 8.093 8.179 7.990 8.118 238,738 +0.01(+0.11%)
Jul 18, 2019 8.170 8.239 8.033 8.110 264,719 -0.08(-0.94%)
Jul 17, 2019 8.213 8.282 8.058 8.187 231,604 -0.01(-0.10%)
Jul 16, 2019 7.921 8.230 7.844 8.196 316,773 +0.23(+2.91%)
Jul 15, 2019 8.015 8.060 7.887 7.964 183,807 -0.08(-0.96%)
Jul 12, 2019 7.929 8.093 7.775 8.041 297,055 +0.15(+1.85%)
Jul 11, 2019 8.050 8.261 7.826 7.895 421,484 -0.14(-1.71%)
Jul 10, 2019 8.376 8.462 7.998 8.033 380,902 -0.03(-0.32%)
Jul 09, 2019 8.161 8.161 8.015 8.058 183,836 -0.11(-1.37%)
Jul 08, 2019 8.170 8.239 8.080 8.170 153,365 +0.00(+0.00%)
Jul 05, 2019 8.110 8.239 8.024 8.170 149,691 +0.03(+0.42%)
Jul 03, 2019 8.350 8.385 8.101 8.136 70,655 -0.18(-2.17%)
Jul 02, 2019 8.213 8.385 8.161 8.316 204,956 +0.11(+1.36%)
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.