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

Braemar Hotels & Resorts Inc (NY: BHR )

2.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 30, 2020 2.290 2.398 2.236 2.245 448,615 -0.02(-0.79%)
Sep 29, 2020 2.281 2.326 2.231 2.263 414,443 -0.01(-0.40%)
Sep 28, 2020 2.254 2.389 2.218 2.272 373,427 +0.06(+2.85%)
Sep 25, 2020 2.173 2.263 2.173 2.209 377,863 +0.07(+3.36%)
Sep 24, 2020 2.056 2.218 2.038 2.137 564,313 +0.11(+5.31%)
Sep 23, 2020 2.245 2.308 2.029 2.029 904,824 -0.18(-8.13%)
Sep 22, 2020 2.227 2.272 2.182 2.209 429,934 -0.02(-0.81%)
Sep 21, 2020 2.335 2.415 2.173 2.227 853,252 -0.19(-7.81%)
Sep 18, 2020 2.415 2.523 2.362 2.415 687,124 -0.01(-0.37%)
Sep 17, 2020 2.335 2.442 2.301 2.424 471,810 +0.02(+0.75%)
Sep 16, 2020 2.406 2.469 2.290 2.406 1,314,277 +0.03(+1.13%)
Sep 15, 2020 2.353 2.460 2.344 2.380 564,530 +0.05(+2.32%)
Sep 14, 2020 2.317 2.357 2.254 2.326 366,588 +0.04(+1.97%)
Sep 11, 2020 2.272 2.317 2.209 2.281 375,413 +0.04(+1.60%)
Sep 10, 2020 2.245 2.308 2.240 2.245 511,170 +0.00(+0.00%)
Sep 09, 2020 2.263 2.272 2.231 2.245 350,981 +0.00(+0.00%)
Sep 08, 2020 2.245 2.299 2.200 2.245 494,991 +0.00(+0.00%)
Sep 04, 2020 2.182 2.281 2.110 2.245 653,047 +0.13(+5.93%)
Sep 03, 2020 2.191 2.263 2.110 2.119 436,322 -0.04(-1.67%)
Sep 02, 2020 2.164 2.209 2.110 2.155 281,387 -0.01(-0.41%)
Sep 01, 2020 2.092 2.245 2.083 2.164 440,113 +0.02(+0.84%)
Aug 31, 2020 2.281 2.415 2.146 2.146 390,429 -0.12(-5.16%)
Aug 28, 2020 2.227 2.299 2.173 2.263 458,937 +0.09(+4.13%)
Aug 27, 2020 2.074 2.236 2.074 2.173 407,215 +0.13(+6.14%)
Aug 26, 2020 2.110 2.182 2.047 2.047 498,080 -0.09(-4.20%)
Aug 25, 2020 2.191 2.236 2.074 2.137 322,514 -0.02(-0.83%)
Aug 24, 2020 2.056 2.200 2.025 2.155 645,587 +0.13(+6.67%)
Aug 21, 2020 2.191 2.227 2.016 2.020 998,948 -0.16(-7.41%)
Aug 20, 2020 2.065 2.227 2.065 2.182 465,372 +0.04(+1.67%)
Aug 19, 2020 2.128 2.200 2.083 2.146 480,255 +0.03(+1.27%)
Aug 18, 2020 2.236 2.263 2.110 2.119 371,368 -0.10(-4.45%)
Aug 17, 2020 2.335 2.380 2.209 2.218 532,812 -0.14(-6.08%)
Aug 14, 2020 2.308 2.424 2.254 2.362 386,438 +0.01(+0.38%)
Aug 13, 2020 2.496 2.523 2.348 2.353 497,980 -0.16(-6.43%)
Aug 12, 2020 2.829 2.829 2.299 2.514 1,563,151 -0.23(-8.50%)
Aug 11, 2020 2.721 2.829 2.546 2.748 734,625 +0.13(+4.79%)
Aug 10, 2020 2.604 2.712 2.559 2.622 576,093 +0.05(+2.10%)
Aug 07, 2020 2.469 2.595 2.424 2.568 362,605 +0.05(+2.14%)
Aug 06, 2020 2.290 2.541 2.281 2.514 642,244 +0.22(+9.80%)
Aug 05, 2020 2.254 2.290 2.191 2.290 234,011 +0.07(+3.24%)
Aug 04, 2020 2.200 2.308 2.200 2.218 375,387 -0.02(-0.80%)
Aug 03, 2020 2.218 2.263 2.119 2.236 581,368 +0.04(+2.05%)
Jul 31, 2020 2.254 2.263 2.074 2.191 499,474 -0.06(-2.79%)
Jul 30, 2020 2.245 2.317 2.155 2.254 390,523 -0.04(-1.57%)
Jul 29, 2020 2.335 2.335 2.133 2.290 474,627 +0.09(+4.08%)
Jul 28, 2020 2.011 2.299 2.011 2.200 615,324 +0.14(+6.99%)
Jul 27, 2020 2.128 2.191 2.029 2.056 374,348 -0.07(-3.38%)
Jul 24, 2020 2.191 2.200 2.083 2.128 443,902 -0.08(-3.66%)
Jul 23, 2020 2.146 2.236 2.119 2.209 327,810 +0.04(+2.07%)
Jul 22, 2020 2.209 2.233 2.128 2.164 393,190 -0.04(-2.03%)
Jul 21, 2020 2.236 2.326 2.209 2.209 354,720 +0.04(+1.65%)
Jul 20, 2020 2.406 2.406 2.146 2.173 724,626 -0.22(-9.02%)
Jul 17, 2020 2.380 2.424 2.299 2.389 667,858 +0.00(+0.00%)
Jul 16, 2020 2.595 2.640 2.369 2.389 526,070 -0.21(-7.96%)
Jul 15, 2020 2.478 2.613 2.389 2.595 812,835 +0.31(+13.33%)
Jul 14, 2020 2.415 2.442 2.245 2.290 423,747 -0.12(-4.85%)
Jul 13, 2020 2.227 2.557 2.155 2.406 884,155 +0.23(+10.74%)
Jul 10, 2020 2.074 2.191 2.011 2.173 1,074,008 +0.08(+3.86%)
Jul 09, 2020 2.182 2.227 2.083 2.092 682,922 -0.13(-5.67%)
Jul 08, 2020 2.245 2.272 2.182 2.218 569,984 -0.04(-1.98%)
Jul 07, 2020 2.469 2.483 2.254 2.263 1,095,110 -0.24(-9.68%)
Jul 06, 2020 2.595 2.654 2.433 2.505 1,003,071 +0.00(+0.00%)
Jul 02, 2020 2.793 2.815 2.496 2.505 897,605 -0.14(-5.42%)
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.