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

Braemar Hotels & Resorts Inc (NY: BHR )

3.870 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 8.906 9.096 8.898 9.049 195,189 +0.13(+1.51%)
Jul 30, 2018 8.962 9.088 8.906 8.914 97,790 -0.01(-0.09%)
Jul 27, 2018 9.342 9.342 8.898 8.922 137,430 -0.38(-4.09%)
Jul 26, 2018 9.231 9.365 9.223 9.302 216,497 +0.11(+1.21%)
Jul 25, 2018 9.270 9.294 9.073 9.191 249,249 -0.10(-1.02%)
Jul 24, 2018 9.294 9.310 9.152 9.286 244,884 -0.02(-0.17%)
Jul 23, 2018 9.041 9.334 9.041 9.302 164,431 +0.23(+2.53%)
Jul 20, 2018 8.993 9.112 8.954 9.073 188,607 +0.06(+0.70%)
Jul 19, 2018 9.017 9.112 8.978 9.009 123,302 -0.04(-0.44%)
Jul 18, 2018 9.223 9.278 9.025 9.049 161,028 -0.17(-1.89%)
Jul 17, 2018 9.294 9.405 9.199 9.223 159,527 -0.07(-0.77%)
Jul 16, 2018 9.421 9.437 9.263 9.294 156,304 -0.11(-1.18%)
Jul 13, 2018 9.437 9.476 9.342 9.405 175,723 +0.00(+0.00%)
Jul 12, 2018 9.334 9.437 9.334 9.405 161,141 +0.10(+1.11%)
Jul 11, 2018 9.397 9.540 9.298 9.302 284,433 -0.13(-1.43%)
Jul 10, 2018 9.413 9.579 9.381 9.437 311,265 +0.04(+0.42%)
Jul 09, 2018 9.460 9.460 9.282 9.397 244,327 -0.02(-0.17%)
Jul 06, 2018 9.484 9.540 9.373 9.413 262,662 -0.06(-0.67%)
Jul 05, 2018 9.128 9.484 9.112 9.476 357,203 +0.43(+4.72%)
Jul 03, 2018 9.049 9.049 9.049 0 -0.02(-0.26%)
Jul 02, 2018 9.080 9.128 8.906 9.073 195,523 +0.03(+0.35%)
Jun 29, 2018 8.978 9.065 8.819 9.041 273,603 +0.06(+0.71%)
Jun 28, 2018 8.685 9.033 8.677 8.978 273,175 +0.30(+3.45%)
Jun 27, 2018 8.803 8.811 8.584 8.678 191,848 -0.12(-1.33%)
Jun 26, 2018 8.623 8.834 8.608 8.795 400,982 +0.17(+1.99%)
Jun 25, 2018 8.420 8.639 8.405 8.623 306,089 +0.16(+1.94%)
Jun 22, 2018 8.327 8.475 8.288 8.459 680,043 +0.13(+1.59%)
Jun 21, 2018 8.374 8.374 8.241 8.327 160,585 -0.02(-0.19%)
Jun 20, 2018 8.171 8.358 8.116 8.342 204,677 +0.20(+2.39%)
Jun 19, 2018 8.186 8.249 8.132 8.147 163,494 -0.09(-1.04%)
Jun 18, 2018 8.272 8.397 8.179 8.233 173,635 -0.05(-0.66%)
Jun 15, 2018 8.335 8.210 8.288 1,097,231 -0.05(-0.56%)
Jun 14, 2018 8.147 8.350 8.147 8.335 226,216 +0.19(+2.30%)
Jun 13, 2018 8.155 8.233 8.085 8.147 185,949 -0.01(-0.10%)
Jun 12, 2018 8.077 8.155 8.038 8.155 211,738 +0.10(+1.26%)
Jun 11, 2018 8.163 8.186 8.038 8.054 250,216 -0.09(-1.15%)
Jun 08, 2018 8.342 8.374 8.124 8.147 169,628 -0.21(-2.52%)
Jun 07, 2018 8.491 8.491 8.358 8.358 158,179 -0.12(-1.38%)
Jun 06, 2018 8.506 8.475 140,517 +0.05(+0.65%)
Jun 05, 2018 8.303 8.467 8.296 8.420 253,122 +0.13(+1.60%)
Jun 04, 2018 8.475 8.600 8.264 8.288 290,527 -0.20(-2.39%)
Jun 01, 2018 8.616 8.701 8.491 8.491 202,004 -0.09(-1.09%)
May 31, 2018 8.639 8.756 8.584 8.584 504,541 -0.05(-0.63%)
May 30, 2018 8.623 8.818 8.616 8.639 247,936 +0.02(+0.27%)
May 29, 2018 8.467 8.647 8.428 8.616 315,514 +0.12(+1.47%)
May 25, 2018 8.491 8.491 8.491 0 +0.12(+1.40%)
May 24, 2018 8.397 8.459 8.342 8.374 187,645 +0.01(+0.09%)
May 23, 2018 8.147 8.413 8.147 8.366 193,369 +0.18(+2.19%)
May 22, 2018 8.132 8.288 8.061 8.186 201,262 +0.03(+0.38%)
May 21, 2018 8.218 8.251 8.139 8.155 209,716 -0.02(-0.19%)
May 18, 2018 8.155 8.218 8.120 8.171 212,269 +0.05(+0.58%)
May 17, 2018 7.937 8.147 7.937 8.124 265,161 +0.21(+2.66%)
May 16, 2018 7.999 8.054 7.843 7.913 271,802 -0.09(-1.07%)
May 15, 2018 8.186 8.210 7.991 7.999 360,055 -0.21(-2.57%)
May 14, 2018 8.506 8.569 8.202 8.210 628,375 -0.30(-3.49%)
May 11, 2018 8.335 8.537 8.249 8.506 389,950 +0.19(+2.25%)
May 10, 2018 8.311 8.467 8.272 8.319 346,594 +0.04(+0.47%)
May 09, 2018 8.366 8.459 8.186 8.280 161,257 -0.07(-0.84%)
May 08, 2018 8.139 8.432 8.077 8.350 570,317 +0.23(+2.79%)
May 07, 2018 8.038 8.254 8.022 8.124 211,984 +0.10(+1.26%)
May 04, 2018 7.874 8.054 7.804 8.022 166,735 +0.13(+1.68%)
May 03, 2018 8.022 8.163 7.874 7.890 283,627 -0.13(-1.65%)
May 02, 2018 8.124 8.186 8.007 8.022 233,933 -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.