Braemar Hotels & Resorts Inc (NY: BHR )

2.370 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 2.370 2.450 2.320 2.370 424,048 +0.00(+0.00%)
Oct 16, 2020 2.440 2.440 2.350 2.370 150,000 -0.07(-2.87%)
Oct 15, 2020 2.380 2.500 2.340 2.440 222,465 +0.03(+1.24%)
Oct 14, 2020 2.500 2.530 2.380 2.410 317,832 -0.07(-2.82%)
Oct 13, 2020 2.530 2.530 2.440 2.480 405,657 -0.07(-2.75%)
Oct 12, 2020 2.540 2.560 2.450 2.550 266,463 +0.03(+1.19%)
Oct 09, 2020 2.570 2.575 2.470 2.520 493,600 -0.03(-1.18%)
Oct 08, 2020 2.510 2.590 2.460 2.550 423,650 +0.04(+1.59%)
Oct 07, 2020 2.590 2.590 2.500 2.510 179,284 -0.04(-1.57%)
Oct 06, 2020 2.590 2.600 2.530 2.550 151,322 +0.02(+0.79%)
Oct 05, 2020 2.590 2.595 2.500 2.530 145,067 -0.02(-0.78%)
Oct 02, 2020 2.390 2.570 2.360 2.550 257,400 +0.04(+1.59%)
Oct 01, 2020 2.520 2.570 2.421 2.510 225,134 +0.01(+0.40%)
Sep 30, 2020 2.550 2.670 2.490 2.500 402,832 -0.02(-0.79%)
Sep 29, 2020 2.540 2.590 2.485 2.520 372,147 -0.01(-0.40%)
Sep 28, 2020 2.510 2.660 2.470 2.530 335,317 +0.07(+2.85%)
Sep 25, 2020 2.420 2.520 2.420 2.460 339,300 +0.08(+3.36%)
Sep 24, 2020 2.290 2.470 2.270 2.380 506,722 +0.12(+5.31%)
Sep 23, 2020 2.500 2.570 2.260 2.260 812,482 -0.20(-8.13%)
Sep 22, 2020 2.480 2.530 2.430 2.460 386,057 -0.02(-0.81%)
Sep 21, 2020 2.600 2.690 2.420 2.480 766,173 -0.21(-7.81%)
Sep 18, 2020 2.690 2.810 2.630 2.690 617,000 -0.01(-0.37%)
Sep 17, 2020 2.600 2.720 2.563 2.700 423,660 +0.02(+0.75%)
Sep 16, 2020 2.680 2.750 2.550 2.680 1,180,148 +0.03(+1.13%)
Sep 15, 2020 2.620 2.740 2.610 2.650 506,917 +0.06(+2.32%)
Sep 14, 2020 2.580 2.625 2.510 2.590 329,176 +0.05(+1.97%)
Sep 11, 2020 2.530 2.580 2.460 2.540 337,100 +0.04(+1.60%)
Sep 10, 2020 2.500 2.570 2.495 2.500 459,003 +0.00(+0.00%)
Sep 09, 2020 2.520 2.530 2.485 2.500 315,162 +0.00(+0.00%)
Sep 08, 2020 2.500 2.560 2.450 2.500 444,475 +0.00(+0.00%)
Sep 04, 2020 2.430 2.540 2.350 2.500 586,400 +0.14(+5.93%)
Sep 03, 2020 2.440 2.520 2.350 2.360 391,793 -0.04(-1.67%)
Sep 02, 2020 2.410 2.460 2.350 2.400 252,670 -0.01(-0.41%)
Sep 01, 2020 2.330 2.500 2.320 2.410 395,197 +0.02(+0.84%)
Aug 31, 2020 2.540 2.690 2.390 2.390 350,584 -0.13(-5.16%)
Aug 28, 2020 2.480 2.560 2.420 2.520 412,100 +0.10(+4.13%)
Aug 27, 2020 2.310 2.490 2.310 2.420 365,657 +0.14(+6.14%)
Aug 26, 2020 2.350 2.430 2.280 2.280 447,249 -0.10(-4.20%)
Aug 25, 2020 2.440 2.490 2.310 2.380 289,600 -0.02(-0.83%)
Aug 24, 2020 2.290 2.450 2.255 2.400 579,702 +0.15(+6.67%)
Aug 21, 2020 2.440 2.480 2.245 2.250 897,000 -0.18(-7.41%)
Aug 20, 2020 2.300 2.480 2.300 2.430 417,879 +0.04(+1.67%)
Aug 19, 2020 2.370 2.450 2.320 2.390 431,243 +0.03(+1.27%)
Aug 18, 2020 2.490 2.520 2.350 2.360 333,468 -0.11(-4.45%)
Aug 17, 2020 2.600 2.650 2.460 2.470 478,436 -0.16(-6.08%)
Aug 14, 2020 2.570 2.700 2.510 2.630 347,000 +0.01(+0.38%)
Aug 13, 2020 2.780 2.810 2.615 2.620 447,159 -0.18(-6.43%)
Aug 12, 2020 3.150 3.150 2.560 2.800 1,403,623 -0.26(-8.50%)
Aug 11, 2020 3.030 3.150 2.835 3.060 659,653 +0.14(+4.79%)
Aug 10, 2020 2.900 3.020 2.850 2.920 517,300 +0.06(+2.10%)
Aug 07, 2020 2.750 2.890 2.700 2.860 325,600 +0.06(+2.14%)
Aug 06, 2020 2.550 2.830 2.540 2.800 576,700 +0.25(+9.80%)
Aug 05, 2020 2.510 2.550 2.440 2.550 210,129 +0.08(+3.24%)
Aug 04, 2020 2.450 2.570 2.450 2.470 337,077 -0.02(-0.80%)
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.