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: 7:00 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 (%)
Feb 28, 2019 10.47 11.05 10.42 10.86 478,866 +0.43(+4.16%)
Feb 27, 2019 10.23 10.52 9.839 10.42 355,636 -0.03(-0.32%)
Feb 26, 2019 10.58 10.63 10.28 10.46 159,060 -0.11(-1.03%)
Feb 25, 2019 10.68 10.71 10.41 10.56 200,511 -0.11(-1.02%)
Feb 22, 2019 10.16 10.74 10.13 10.67 600,600 +0.53(+5.18%)
Feb 21, 2019 10.02 10.19 9.973 10.15 382,454 +0.09(+0.91%)
Feb 20, 2019 9.881 10.11 9.864 10.06 217,794 +0.18(+1.86%)
Feb 19, 2019 9.798 9.906 9.714 9.873 158,254 -0.04(-0.42%)
Feb 15, 2019 9.823 10.01 9.689 9.914 243,694 +0.13(+1.36%)
Feb 14, 2019 9.781 9.848 9.739 9.781 124,102 -0.03(-0.34%)
Feb 13, 2019 9.722 9.873 9.648 9.814 117,087 +0.13(+1.29%)
Feb 12, 2019 9.864 9.948 9.664 9.689 164,908 -0.15(-1.53%)
Feb 11, 2019 9.798 9.881 9.739 9.839 182,998 +0.11(+1.11%)
Feb 08, 2019 9.622 9.773 9.614 9.731 127,723 +0.09(+0.95%)
Feb 07, 2019 9.614 9.706 9.514 9.639 217,290 -0.03(-0.34%)
Feb 06, 2019 9.564 9.764 9.514 9.672 167,191 +0.11(+1.13%)
Feb 05, 2019 9.314 9.581 9.314 9.564 233,436 +0.27(+2.87%)
Feb 04, 2019 9.314 9.331 9.139 9.297 137,311 -0.02(-0.18%)
Feb 01, 2019 9.272 9.314 9.206 9.314 281,111 +0.04(+0.45%)
Jan 31, 2019 9.105 9.289 9.030 9.272 183,042 +0.23(+2.49%)
Jan 30, 2019 8.855 9.206 8.822 9.047 195,442 +0.25(+2.84%)
Jan 29, 2019 8.672 8.814 8.639 8.797 112,236 +0.12(+1.34%)
Jan 28, 2019 8.488 8.780 8.437 8.680 247,308 +0.16(+1.86%)
Jan 25, 2019 8.472 8.588 8.422 8.522 92,584 +0.15(+1.79%)
Jan 24, 2019 8.238 8.430 8.188 8.372 141,626 +0.14(+1.72%)
Jan 23, 2019 8.388 8.463 8.180 8.230 130,814 -0.14(-1.69%)
Jan 22, 2019 8.380 8.488 8.330 8.372 161,948 -0.04(-0.50%)
Jan 18, 2019 8.563 8.664 8.388 8.413 252,089 -0.13(-1.46%)
Jan 17, 2019 8.447 8.597 8.392 8.538 244,420 +0.08(+0.89%)
Jan 16, 2019 8.021 8.597 8.021 8.463 245,158 +0.44(+5.51%)
Jan 15, 2019 8.097 8.130 7.963 8.021 206,955 +0.01(+0.10%)
Jan 14, 2019 7.971 8.097 7.905 8.013 210,002 +0.04(+0.52%)
Jan 11, 2019 7.955 8.138 7.905 7.971 277,514 +0.00(+0.00%)
Jan 10, 2019 8.005 8.063 7.888 7.971 95,809 -0.04(-0.52%)
Jan 09, 2019 7.921 8.038 7.813 8.013 89,350 +0.09(+1.16%)
Jan 08, 2019 7.663 7.946 7.663 7.921 194,472 +0.23(+2.93%)
Jan 07, 2019 7.513 7.738 7.496 7.696 87,800 +0.18(+2.44%)
Jan 04, 2019 7.221 7.671 7.154 7.513 178,573 +0.37(+5.13%)
Jan 03, 2019 7.046 7.363 7.013 7.146 234,067 +0.13(+1.90%)
Jan 02, 2019 7.363 7.363 6.937 7.013 406,061 -0.43(-5.82%)
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%)
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.