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

Braemar Hotels & Resorts Inc (NY: BHR )

3.280 -0.160 (-4.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2019 8.927 9.107 8.853 9.090 186,706 +0.22(+2.49%)
Jan 30, 2019 8.682 9.025 8.649 8.870 199,354 +0.25(+2.84%)
Jan 29, 2019 8.502 8.641 8.469 8.624 114,482 +0.11(+1.34%)
Jan 28, 2019 8.322 8.608 8.272 8.510 252,259 +0.16(+1.86%)
Jan 25, 2019 8.305 8.420 8.256 8.355 94,437 +0.15(+1.79%)
Jan 24, 2019 8.077 8.265 8.028 8.207 144,461 +0.14(+1.72%)
Jan 23, 2019 8.224 8.297 8.019 8.068 133,432 -0.14(-1.69%)
Jan 22, 2019 8.216 8.322 8.167 8.207 165,190 -0.04(-0.50%)
Jan 18, 2019 8.395 8.493 8.224 8.248 257,135 -0.12(-1.46%)
Jan 17, 2019 8.281 8.428 8.228 8.371 249,313 +0.07(+0.89%)
Jan 16, 2019 7.864 8.428 7.864 8.297 250,065 +0.43(+5.51%)
Jan 15, 2019 7.938 7.970 7.807 7.864 211,097 +0.01(+0.10%)
Jan 14, 2019 7.815 7.938 7.750 7.856 214,206 +0.04(+0.52%)
Jan 11, 2019 7.799 7.979 7.750 7.815 283,068 +0.00(+0.00%)
Jan 10, 2019 7.848 7.905 7.733 7.815 97,727 -0.04(-0.52%)
Jan 09, 2019 7.766 7.880 7.660 7.856 91,138 +0.09(+1.16%)
Jan 08, 2019 7.513 7.790 7.513 7.766 198,364 +0.22(+2.93%)
Jan 07, 2019 7.365 7.586 7.349 7.545 89,558 +0.18(+2.44%)
Jan 04, 2019 7.079 7.521 7.014 7.365 182,147 +0.36(+5.13%)
Jan 03, 2019 6.908 7.218 6.875 7.006 238,752 +0.13(+1.90%)
Jan 02, 2019 7.218 7.218 6.801 6.875 414,189 -0.43(-5.82%)
Dec 31, 2018 7.300 7.374 7.210 7.300 249,428 +0.01(+0.11%)
Dec 28, 2018 7.087 7.357 7.055 7.292 192,667 +0.28(+3.94%)
Dec 27, 2018 6.967 7.047 6.863 7.015 181,229 -0.03(-0.46%)
Dec 26, 2018 6.815 7.079 6.742 7.047 170,523 +0.27(+4.03%)
Dec 24, 2018 7.095 7.095 6.734 6.774 140,409 -0.32(-4.52%)
Dec 21, 2018 7.360 7.441 7.087 7.095 513,173 -0.22(-3.07%)
Dec 20, 2018 7.392 7.488 7.232 7.320 465,236 -0.06(-0.76%)
Dec 19, 2018 7.689 7.762 7.344 7.376 222,532 -0.30(-3.87%)
Dec 18, 2018 7.730 7.970 7.617 7.673 226,897 -0.06(-0.73%)
Dec 17, 2018 8.195 8.195 7.657 7.730 203,874 -0.44(-5.40%)
Dec 14, 2018 8.171 8.404 8.107 8.171 166,822 +0.09(+1.09%)
Dec 13, 2018 7.930 8.099 7.930 8.083 133,526 +0.15(+1.92%)
Dec 12, 2018 7.890 8.099 7.890 7.930 91,869 +0.04(+0.51%)
Dec 11, 2018 7.930 8.002 7.834 7.890 105,775 -0.02(-0.30%)
Dec 10, 2018 8.027 8.027 7.802 7.914 111,429 -0.09(-1.10%)
Dec 07, 2018 7.874 8.059 7.874 8.002 249,174 +0.14(+1.84%)
Dec 06, 2018 7.609 7.878 7.481 7.858 197,671 +0.22(+2.84%)
Dec 04, 2018 7.601 7.874 7.537 7.641 210,178 +0.00(+0.00%)
Dec 03, 2018 7.754 7.754 7.441 7.641 76,546 +0.02(+0.21%)
Nov 30, 2018 7.818 7.834 7.481 7.625 186,506 -0.19(-2.46%)
Nov 29, 2018 7.866 7.922 7.770 7.818 95,429 -0.07(-0.92%)
Nov 28, 2018 7.858 7.922 7.722 7.890 94,100 +0.06(+0.82%)
Nov 27, 2018 7.946 7.954 7.810 7.826 95,143 -0.12(-1.52%)
Nov 26, 2018 7.794 8.002 7.794 7.946 138,523 +0.15(+1.96%)
Nov 23, 2018 7.778 7.850 7.673 7.794 45,598 +0.02(+0.21%)
Nov 21, 2018 7.778 7.778 7.778 0 +0.03(+0.41%)
Nov 20, 2018 7.689 7.834 7.621 7.746 221,100 +0.02(+0.21%)
Nov 19, 2018 7.665 7.842 7.625 7.730 116,503 +0.07(+0.94%)
Nov 16, 2018 7.649 7.722 7.577 7.657 120,475 -0.03(-0.42%)
Nov 15, 2018 8.018 8.018 7.641 7.689 275,231 -0.37(-4.58%)
Nov 14, 2018 8.203 8.264 8.043 8.059 154,557 -0.11(-1.38%)
Nov 13, 2018 7.882 8.203 7.802 8.171 167,575 +0.34(+4.30%)
Nov 12, 2018 7.890 8.018 7.826 7.834 114,404 -0.06(-0.71%)
Nov 09, 2018 8.018 8.091 7.882 7.890 136,298 -0.10(-1.31%)
Nov 08, 2018 8.002 8.083 7.938 7.994 165,375 -0.01(-0.10%)
Nov 07, 2018 8.043 8.051 7.930 8.002 158,439 +0.02(+0.30%)
Nov 06, 2018 8.251 8.283 7.930 7.978 104,858 -0.30(-3.59%)
Nov 05, 2018 8.259 8.404 8.083 8.275 189,635 -0.01(-0.10%)
Nov 02, 2018 8.797 8.797 8.235 8.283 205,568 -0.51(-5.75%)
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.