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

Braemar Hotels & Resorts Inc (NY: BHR )

2.620 +0.040 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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%)
Oct 01, 2018 9.594 9.896 9.242 9.242 978,384 -0.39(-4.08%)
Sep 28, 2018 9.332 9.635 9.332 9.635 272,915 +0.26(+2.79%)
Sep 27, 2018 9.381 9.463 9.217 9.373 147,221 +0.02(+0.26%)
Sep 26, 2018 9.114 9.409 9.066 9.348 174,314 +0.26(+2.84%)
Sep 25, 2018 9.445 9.475 9.082 9.090 233,945 -0.34(-3.60%)
Sep 24, 2018 9.623 9.647 9.300 9.429 171,377 -0.22(-2.26%)
Sep 21, 2018 9.292 9.663 9.292 9.647 729,879 +0.41(+4.46%)
Sep 20, 2018 9.259 9.316 9.033 9.235 266,880 +0.01(+0.09%)
Sep 19, 2018 9.090 9.243 9.005 9.227 255,612 +0.13(+1.42%)
Sep 18, 2018 9.082 9.187 9.025 9.098 258,388 +0.06(+0.71%)
Sep 17, 2018 9.033 9.122 8.928 9.033 179,728 +0.01(+0.09%)
Sep 14, 2018 8.977 9.090 8.900 9.025 167,728 +0.04(+0.45%)
Sep 13, 2018 8.904 8.993 8.864 8.985 212,423 +0.09(+1.00%)
Sep 12, 2018 9.203 9.300 8.872 8.896 182,238 -0.31(-3.42%)
Sep 11, 2018 9.283 9.421 9.211 9.211 268,973 -0.07(-0.78%)
Sep 10, 2018 9.485 9.526 9.275 9.283 322,217 -0.09(-0.95%)
Sep 07, 2018 9.364 9.437 9.283 9.372 195,848 -0.06(-0.60%)
Sep 06, 2018 9.469 9.606 9.324 9.429 652,100 +0.02(+0.26%)
Sep 05, 2018 9.243 9.421 9.155 9.405 254,677 +0.15(+1.57%)
Sep 04, 2018 9.308 9.364 9.170 9.259 597,558 -0.06(-0.69%)
Aug 31, 2018 9.324 9.324 9.324 0 +0.06(+0.61%)
Aug 30, 2018 9.267 9.453 9.195 9.267 430,719 +0.01(+0.09%)
Aug 29, 2018 9.106 9.292 9.074 9.259 180,199 +0.19(+2.05%)
Aug 28, 2018 8.920 9.114 8.920 9.074 142,129 +0.15(+1.72%)
Aug 27, 2018 8.888 8.936 8.864 8.920 222,319 +0.04(+0.45%)
Aug 24, 2018 8.767 8.912 8.702 8.880 161,410 +0.13(+1.48%)
Aug 23, 2018 8.775 8.799 8.694 8.751 107,705 +0.01(+0.09%)
Aug 22, 2018 8.589 8.775 8.581 8.743 196,025 +0.15(+1.69%)
Aug 21, 2018 8.605 8.880 8.581 8.597 286,496 -0.24(-2.74%)
Aug 20, 2018 8.807 8.904 8.767 8.839 94,834 +0.02(+0.18%)
Aug 17, 2018 8.767 8.839 8.710 8.823 149,890 +0.06(+0.74%)
Aug 16, 2018 8.654 8.791 8.654 8.759 92,473 +0.12(+1.40%)
Aug 15, 2018 8.638 8.662 8.517 8.638 94,647 +0.02(+0.28%)
Aug 14, 2018 8.468 8.694 8.404 8.613 123,268 +0.12(+1.43%)
Aug 13, 2018 8.153 8.533 8.145 8.492 192,945 +0.25(+3.04%)
Aug 10, 2018 8.387 8.468 8.226 8.242 246,885 -0.22(-2.58%)
Aug 09, 2018 8.533 8.557 8.355 8.460 233,739 -0.07(-0.85%)
Aug 08, 2018 8.799 8.799 8.500 8.533 212,181 -0.33(-3.73%)
Aug 07, 2018 9.074 9.098 8.848 8.864 288,976 -0.19(-2.14%)
Aug 06, 2018 9.445 9.445 9.041 9.057 239,077 -0.31(-3.28%)
Aug 03, 2018 9.526 9.526 9.267 9.364 129,822 -0.12(-1.28%)
Aug 02, 2018 9.275 9.550 9.142 9.485 225,810 +0.31(+3.34%)
Aug 01, 2018 9.179 9.251 8.912 9.179 210,535 -0.05(-0.52%)
Jul 31, 2018 9.082 9.275 9.074 9.227 191,421 +0.14(+1.51%)
Jul 30, 2018 9.138 9.267 9.082 9.090 95,902 -0.01(-0.09%)
Jul 27, 2018 9.526 9.526 9.074 9.098 134,777 -0.39(-4.09%)
Jul 26, 2018 9.413 9.550 9.405 9.485 212,317 +0.11(+1.21%)
Jul 25, 2018 9.453 9.477 9.251 9.372 244,437 -0.10(-1.02%)
Jul 24, 2018 9.477 9.493 9.332 9.469 240,156 -0.02(-0.17%)
Jul 23, 2018 9.219 9.518 9.219 9.485 161,257 +0.23(+2.53%)
Jul 20, 2018 9.170 9.292 9.130 9.251 184,965 +0.06(+0.70%)
Jul 19, 2018 9.195 9.292 9.154 9.187 120,921 -0.04(-0.44%)
Jul 18, 2018 9.405 9.461 9.203 9.227 157,919 -0.18(-1.89%)
Jul 17, 2018 9.477 9.590 9.380 9.405 156,447 -0.07(-0.77%)
Jul 16, 2018 9.606 9.623 9.445 9.477 153,286 -0.11(-1.18%)
Jul 13, 2018 9.623 9.663 9.526 9.590 172,330 +0.00(+0.00%)
Jul 12, 2018 9.518 9.623 9.518 9.590 158,030 +0.10(+1.11%)
Jul 11, 2018 9.582 9.727 9.481 9.485 278,942 -0.14(-1.43%)
Jul 10, 2018 9.598 9.768 9.566 9.623 305,255 +0.04(+0.42%)
Jul 09, 2018 9.647 9.647 9.465 9.582 239,610 -0.02(-0.17%)
Jul 06, 2018 9.671 9.727 9.558 9.598 257,590 -0.06(-0.67%)
Jul 05, 2018 9.308 9.671 9.292 9.663 350,307 +0.44(+4.72%)
Jul 03, 2018 9.227 9.227 9.227 0 -0.02(-0.26%)
Jul 02, 2018 9.259 9.308 9.082 9.251 191,748 +0.03(+0.35%)
Jun 29, 2018 9.154 9.243 8.993 9.219 268,320 +0.06(+0.71%)
Jun 28, 2018 8.856 9.211 8.848 9.154 267,901 +0.31(+3.47%)
Jun 27, 2018 8.975 8.983 8.752 8.848 188,171 -0.12(-1.33%)
Jun 26, 2018 8.792 9.007 8.776 8.967 393,297 +0.18(+1.99%)
Jun 25, 2018 8.585 8.808 8.569 8.792 300,223 +0.17(+1.94%)
Jun 22, 2018 8.489 8.641 8.450 8.625 667,010 +0.14(+1.59%)
Jun 21, 2018 8.537 8.537 8.402 8.489 157,508 -0.02(-0.19%)
Jun 20, 2018 8.330 8.521 8.275 8.505 200,754 +0.20(+2.39%)
Jun 19, 2018 8.346 8.410 8.291 8.306 160,361 -0.09(-1.04%)
Jun 18, 2018 8.434 8.561 8.338 8.394 170,307 -0.06(-0.66%)
Jun 15, 2018 8.497 8.370 8.450 1,076,202 -0.05(-0.56%)
Jun 14, 2018 8.306 8.513 8.306 8.497 221,881 +0.19(+2.30%)
Jun 13, 2018 8.314 8.394 8.243 8.306 182,386 -0.01(-0.10%)
Jun 12, 2018 8.235 8.314 8.195 8.314 207,680 +0.10(+1.26%)
Jun 11, 2018 8.322 8.346 8.195 8.211 245,420 -0.10(-1.15%)
Jun 08, 2018 8.505 8.537 8.283 8.306 166,377 -0.21(-2.52%)
Jun 07, 2018 8.657 8.657 8.521 8.521 155,147 -0.12(-1.38%)
Jun 06, 2018 8.672 8.641 137,824 +0.06(+0.65%)
Jun 05, 2018 8.466 8.633 8.458 8.585 248,271 +0.14(+1.60%)
Jun 04, 2018 8.641 8.768 8.426 8.450 284,959 -0.21(-2.39%)
Jun 01, 2018 8.784 8.871 8.657 8.657 198,133 -0.10(-1.09%)
May 31, 2018 8.808 8.927 8.752 8.752 494,872 -0.06(-0.63%)
May 30, 2018 8.792 8.991 8.784 8.808 243,184 +0.02(+0.27%)
May 29, 2018 8.633 8.816 8.593 8.784 309,467 +0.13(+1.47%)
May 25, 2018 8.657 8.657 8.657 0 +0.12(+1.40%)
May 24, 2018 8.561 8.625 8.505 8.537 184,048 +0.01(+0.09%)
May 23, 2018 8.306 8.577 8.306 8.529 189,663 +0.18(+2.19%)
May 22, 2018 8.291 8.450 8.219 8.346 197,405 +0.03(+0.38%)
May 21, 2018 8.378 8.412 8.299 8.314 205,696 -0.02(-0.19%)
May 18, 2018 8.314 8.378 8.279 8.330 208,201 +0.05(+0.58%)
May 17, 2018 8.092 8.306 8.092 8.283 260,079 +0.21(+2.66%)
May 16, 2018 8.155 8.211 7.996 8.068 266,593 -0.09(-1.07%)
May 15, 2018 8.346 8.370 8.147 8.155 353,155 -0.21(-2.57%)
May 14, 2018 8.672 8.736 8.362 8.370 616,332 -0.30(-3.49%)
May 11, 2018 8.497 8.704 8.410 8.672 382,477 +0.19(+2.25%)
May 10, 2018 8.474 8.633 8.434 8.482 339,951 +0.04(+0.47%)
May 09, 2018 8.529 8.625 8.346 8.442 158,166 -0.07(-0.84%)
May 08, 2018 8.299 8.597 8.235 8.513 559,387 +0.23(+2.79%)
May 07, 2018 8.195 8.415 8.179 8.283 207,921 +0.10(+1.26%)
May 04, 2018 8.028 8.211 7.956 8.179 163,539 +0.14(+1.68%)
May 03, 2018 8.179 8.322 8.028 8.044 278,191 -0.14(-1.65%)
May 02, 2018 8.283 8.346 8.163 8.179 229,449 -0.12(-1.44%)
May 01, 2018 8.259 8.386 8.116 8.299 162,355 +0.02(+0.29%)
Apr 30, 2018 8.402 8.458 8.275 8.275 207,492 -0.09(-1.05%)
Apr 27, 2018 8.346 8.482 8.330 8.362 143,921 -0.02(-0.28%)
Apr 26, 2018 8.418 8.474 8.346 8.386 305,720 +0.01(+0.09%)
Apr 25, 2018 8.330 8.418 8.219 8.378 337,851 +0.04(+0.48%)
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.