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

Braemar Hotels & Resorts Inc (NY: BHR )

2.770 +0.140 (+5.32%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 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 (%)
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%)
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.