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

Braemar Hotels & Resorts Inc (NY: BHR )

2.910 +0.370 (+14.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jul 31, 2018 8.899 9.089 8.891 9.042 195,343 +0.13(+1.51%)
Jul 30, 2018 8.955 9.081 8.899 8.907 97,867 -0.01(-0.09%)
Jul 27, 2018 9.334 9.334 8.891 8.915 137,539 -0.38(-4.09%)
Jul 26, 2018 9.224 9.358 9.216 9.295 216,668 +0.11(+1.21%)
Jul 25, 2018 9.263 9.287 9.065 9.184 249,446 -0.09(-1.02%)
Jul 24, 2018 9.287 9.303 9.145 9.279 245,077 -0.02(-0.17%)
Jul 23, 2018 9.034 9.326 9.034 9.295 164,561 +0.23(+2.53%)
Jul 20, 2018 8.986 9.105 8.947 9.065 188,756 +0.06(+0.70%)
Jul 19, 2018 9.010 9.105 8.970 9.002 123,399 -0.04(-0.44%)
Jul 18, 2018 9.216 9.271 9.018 9.042 161,156 -0.17(-1.89%)
Jul 17, 2018 9.287 9.398 9.192 9.216 159,652 -0.07(-0.77%)
Jul 16, 2018 9.413 9.429 9.255 9.287 156,428 -0.11(-1.18%)
Jul 13, 2018 9.429 9.469 9.334 9.398 175,861 +0.00(+0.00%)
Jul 12, 2018 9.326 9.429 9.326 9.398 161,268 +0.10(+1.11%)
Jul 11, 2018 9.390 9.532 9.291 9.295 284,658 -0.13(-1.43%)
Jul 10, 2018 9.406 9.572 9.374 9.429 311,511 +0.04(+0.42%)
Jul 09, 2018 9.453 9.453 9.275 9.390 244,520 -0.02(-0.17%)
Jul 06, 2018 9.477 9.532 9.366 9.406 262,869 -0.06(-0.67%)
Jul 05, 2018 9.121 9.477 9.105 9.469 357,485 +0.43(+4.72%)
Jul 03, 2018 9.042 9.042 9.042 0 -0.02(-0.26%)
Jul 02, 2018 9.073 9.121 8.899 9.065 195,677 +0.03(+0.35%)
Jun 29, 2018 8.970 9.057 8.812 9.034 273,819 +0.06(+0.71%)
Jun 28, 2018 8.678 9.026 8.670 8.970 273,390 +0.30(+3.47%)
Jun 27, 2018 8.795 8.802 8.576 8.670 192,027 -0.12(-1.33%)
Jun 26, 2018 8.615 8.826 8.600 8.787 401,356 +0.17(+1.99%)
Jun 25, 2018 8.413 8.631 8.397 8.615 306,375 +0.16(+1.94%)
Jun 22, 2018 8.319 8.467 8.280 8.452 680,678 +0.13(+1.59%)
Jun 21, 2018 8.366 8.366 8.233 8.319 160,735 -0.02(-0.19%)
Jun 20, 2018 8.163 8.350 8.109 8.335 204,868 +0.19(+2.39%)
Jun 19, 2018 8.179 8.241 8.124 8.140 163,647 -0.09(-1.04%)
Jun 18, 2018 8.264 8.389 8.171 8.225 173,797 -0.05(-0.66%)
Jun 15, 2018 8.327 8.202 8.280 1,098,256 -0.05(-0.56%)
Jun 14, 2018 8.140 8.342 8.140 8.327 226,428 +0.19(+2.30%)
Jun 13, 2018 8.148 8.225 8.077 8.140 186,123 -0.01(-0.10%)
Jun 12, 2018 8.070 8.148 8.031 8.148 211,935 +0.10(+1.26%)
Jun 11, 2018 8.155 8.179 8.031 8.046 250,449 -0.09(-1.15%)
Jun 08, 2018 8.335 8.366 8.116 8.140 169,787 -0.21(-2.52%)
Jun 07, 2018 8.483 8.483 8.350 8.350 158,326 -0.12(-1.38%)
Jun 06, 2018 8.498 8.467 140,648 +0.05(+0.65%)
Jun 05, 2018 8.296 8.459 8.288 8.413 253,358 +0.13(+1.60%)
Jun 04, 2018 8.467 8.592 8.257 8.280 290,799 -0.20(-2.39%)
Jun 01, 2018 8.607 8.693 8.483 8.483 202,193 -0.09(-1.09%)
May 31, 2018 8.631 8.748 8.576 8.576 505,013 -0.05(-0.63%)
May 30, 2018 8.615 8.810 8.607 8.631 248,168 +0.02(+0.27%)
May 29, 2018 8.459 8.639 8.420 8.607 315,808 +0.12(+1.47%)
May 25, 2018 8.483 8.483 8.483 0 +0.12(+1.40%)
May 24, 2018 8.389 8.452 8.335 8.366 187,820 +0.01(+0.09%)
May 23, 2018 8.140 8.405 8.140 8.358 193,549 +0.18(+2.19%)
May 22, 2018 8.124 8.280 8.054 8.179 201,450 +0.03(+0.38%)
May 21, 2018 8.210 8.243 8.132 8.148 209,911 -0.02(-0.19%)
May 18, 2018 8.148 8.210 8.112 8.163 212,468 +0.05(+0.58%)
May 17, 2018 7.929 8.140 7.929 8.116 265,408 +0.21(+2.66%)
May 16, 2018 7.992 8.046 7.836 7.906 272,056 -0.09(-1.07%)
May 15, 2018 8.179 8.202 7.984 7.992 360,391 -0.21(-2.57%)
May 14, 2018 8.498 8.561 8.194 8.202 628,962 -0.30(-3.49%)
May 11, 2018 8.327 8.530 8.241 8.498 390,315 +0.19(+2.25%)
May 10, 2018 8.303 8.459 8.264 8.311 346,918 +0.04(+0.47%)
May 09, 2018 8.358 8.452 8.179 8.272 161,407 -0.07(-0.84%)
May 08, 2018 8.132 8.424 8.070 8.342 570,850 +0.23(+2.79%)
May 07, 2018 8.031 8.246 8.015 8.116 212,182 +0.10(+1.26%)
May 04, 2018 7.867 8.046 7.797 8.015 166,890 +0.13(+1.68%)
May 03, 2018 8.015 8.155 7.867 7.882 283,892 -0.13(-1.65%)
May 02, 2018 8.116 8.179 7.999 8.015 234,151 -0.12(-1.44%)
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.