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

Braemar Hotels & Resorts Inc (NY: BHR )

2.870 +0.160 (+5.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.