Skip to main content

Braemar Hotels & Resorts Inc (NY: BHR )

3.870 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

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.