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

Braemar Hotels & Resorts Inc (NY: BHR )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2019 8.206 8.356 7.942 8.145 137,271 -0.11(-1.28%)
Oct 30, 2019 8.092 8.286 8.021 8.251 111,990 +0.11(+1.41%)
Oct 29, 2019 8.233 8.233 8.048 8.136 78,107 -0.09(-1.07%)
Oct 28, 2019 8.259 8.303 8.136 8.224 112,396 -0.01(-0.07%)
Oct 25, 2019 8.431 8.457 8.221 8.230 108,736 -0.22(-2.59%)
Oct 24, 2019 8.405 8.527 8.309 8.448 246,471 +0.12(+1.47%)
Oct 23, 2019 8.230 8.379 8.199 8.326 64,015 +0.10(+1.28%)
Oct 22, 2019 8.204 8.274 8.055 8.221 109,745 +0.04(+0.53%)
Oct 21, 2019 8.029 8.186 8.012 8.178 133,026 +0.19(+2.41%)
Oct 18, 2019 7.924 8.090 7.881 7.985 105,416 +0.02(+0.22%)
Oct 17, 2019 7.977 8.047 7.889 7.968 99,253 +0.00(+0.00%)
Oct 16, 2019 7.959 8.143 7.907 7.968 99,221 +0.00(+0.00%)
Oct 15, 2019 7.889 8.047 7.863 7.968 101,102 +0.09(+1.11%)
Oct 14, 2019 7.819 7.950 7.706 7.881 117,045 +0.03(+0.33%)
Oct 11, 2019 7.723 8.038 7.653 7.854 124,187 +0.20(+2.63%)
Oct 10, 2019 7.723 7.723 7.610 7.653 154,654 -0.02(-0.23%)
Oct 09, 2019 7.915 7.942 7.671 7.671 179,365 -0.19(-2.44%)
Oct 08, 2019 7.854 7.924 7.784 7.863 108,247 -0.10(-1.21%)
Oct 07, 2019 7.933 8.073 7.898 7.959 154,313 -0.03(-0.33%)
Oct 04, 2019 8.082 8.108 7.898 7.985 117,091 -0.10(-1.30%)
Oct 03, 2019 8.108 8.195 7.784 8.090 251,601 +0.02(+0.22%)
Oct 02, 2019 8.125 8.204 8.003 8.073 147,744 -0.03(-0.43%)
Oct 01, 2019 8.265 8.422 8.108 8.108 215,976 -0.10(-1.17%)
Sep 30, 2019 8.186 8.379 8.160 8.204 182,884 -0.03(-0.32%)
Sep 27, 2019 8.335 8.361 8.213 8.230 139,525 -0.01(-0.11%)
Sep 26, 2019 8.256 8.342 8.136 8.239 190,951 -0.04(-0.52%)
Sep 25, 2019 8.076 8.299 8.076 8.282 190,654 +0.10(+1.26%)
Sep 24, 2019 8.282 8.282 8.084 8.179 119,283 -0.08(-0.94%)
Sep 23, 2019 8.316 8.393 8.170 8.256 121,396 -0.03(-0.31%)
Sep 20, 2019 8.093 8.333 8.058 8.282 586,079 +0.21(+2.66%)
Sep 19, 2019 8.196 8.196 8.058 8.067 100,611 -0.04(-0.53%)
Sep 18, 2019 8.144 8.161 7.938 8.110 131,308 +0.02(+0.21%)
Sep 17, 2019 8.333 8.333 8.015 8.093 95,913 -0.16(-1.98%)
Sep 16, 2019 8.247 8.385 8.222 8.256 157,271 -0.03(-0.31%)
Sep 13, 2019 8.101 8.307 8.015 8.282 195,088 +0.20(+2.44%)
Sep 12, 2019 8.204 8.224 7.895 8.084 206,291 -0.09(-1.05%)
Sep 11, 2019 8.101 8.333 8.033 8.170 208,741 +0.09(+1.06%)
Sep 10, 2019 8.050 8.118 7.947 8.084 425,975 +0.03(+0.43%)
Sep 09, 2019 7.912 8.076 7.844 8.050 148,479 +0.13(+1.63%)
Sep 06, 2019 7.758 8.058 7.680 7.921 178,559 +0.21(+2.67%)
Sep 05, 2019 7.689 7.912 7.577 7.715 202,068 +0.06(+0.79%)
Sep 04, 2019 7.440 7.663 7.388 7.655 150,821 +0.27(+3.60%)
Sep 03, 2019 7.792 7.809 7.285 7.388 291,136 -0.49(-6.22%)
Aug 30, 2019 7.337 7.929 7.337 7.878 398,091 +0.58(+7.88%)
Aug 29, 2019 7.294 7.474 7.268 7.302 135,721 +0.07(+0.95%)
Aug 28, 2019 7.096 7.388 7.088 7.234 249,227 +0.15(+2.06%)
Aug 27, 2019 7.277 7.277 7.070 7.088 236,737 -0.10(-1.43%)
Aug 26, 2019 7.259 7.285 7.070 7.191 181,377 +0.02(+0.24%)
Aug 23, 2019 7.491 7.517 7.139 7.173 170,178 -0.34(-4.57%)
Aug 22, 2019 7.637 7.654 7.423 7.517 220,377 -0.14(-1.80%)
Aug 21, 2019 7.878 7.921 7.646 7.655 132,410 -0.19(-2.41%)
Aug 20, 2019 7.929 7.998 7.775 7.844 138,103 -0.09(-1.08%)
Aug 19, 2019 8.101 8.136 7.852 7.929 160,567 -0.03(-0.32%)
Aug 16, 2019 7.577 7.998 7.577 7.955 266,325 +0.43(+5.71%)
Aug 15, 2019 7.423 7.612 7.388 7.526 236,107 +0.11(+1.51%)
Aug 14, 2019 7.655 7.655 7.380 7.414 213,954 -0.39(-4.96%)
Aug 13, 2019 7.783 7.964 7.740 7.801 149,052 -0.03(-0.44%)
Aug 12, 2019 7.775 7.921 7.637 7.835 205,047 +0.09(+1.11%)
Aug 09, 2019 7.809 8.058 7.732 7.749 371,435 -0.02(-0.22%)
Aug 08, 2019 7.414 7.861 7.414 7.766 261,174 +0.36(+4.87%)
Aug 07, 2019 7.139 7.474 7.002 7.405 339,137 +0.32(+4.48%)
Aug 06, 2019 6.993 7.148 6.993 7.088 168,198 +0.09(+1.23%)
Aug 05, 2019 7.122 7.173 6.783 7.002 356,732 -0.30(-4.12%)
Aug 02, 2019 7.491 7.491 7.148 7.302 188,686 -0.21(-2.75%)
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.