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

Braemar Hotels & Resorts Inc (NY: BHR )

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2018 9.150 9.447 9.150 9.447 278,327 +0.26(+2.79%)
Sep 27, 2018 9.198 9.279 9.038 9.190 150,141 +0.02(+0.25%)
Sep 26, 2018 8.938 9.227 8.890 9.168 177,746 +0.25(+2.84%)
Sep 25, 2018 9.263 9.292 8.906 8.914 238,551 -0.33(-3.60%)
Sep 24, 2018 9.437 9.460 9.120 9.247 174,751 -0.21(-2.26%)
Sep 21, 2018 9.112 9.476 9.112 9.460 744,248 +0.40(+4.46%)
Sep 20, 2018 9.080 9.136 8.859 9.057 272,134 +0.01(+0.09%)
Sep 19, 2018 8.914 9.065 8.831 9.049 260,644 +0.13(+1.42%)
Sep 18, 2018 8.906 9.009 8.851 8.922 263,475 +0.06(+0.71%)
Sep 17, 2018 8.859 8.946 8.756 8.859 183,266 +0.01(+0.09%)
Sep 14, 2018 8.803 8.914 8.728 8.851 171,030 +0.04(+0.45%)
Sep 13, 2018 8.732 8.819 8.693 8.811 216,605 +0.09(+1.00%)
Sep 12, 2018 9.025 9.120 8.700 8.724 185,825 -0.31(-3.42%)
Sep 11, 2018 9.104 9.239 9.033 9.033 274,269 -0.07(-0.78%)
Sep 10, 2018 9.302 9.342 9.096 9.104 328,560 -0.09(-0.95%)
Sep 07, 2018 9.183 9.255 9.104 9.191 199,704 -0.06(-0.60%)
Sep 06, 2018 9.286 9.421 9.144 9.247 664,938 +0.02(+0.26%)
Sep 05, 2018 9.065 9.239 8.979 9.223 259,691 +0.14(+1.57%)
Sep 04, 2018 9.128 9.183 8.993 9.080 609,322 -0.06(-0.69%)
Aug 31, 2018 9.144 9.144 9.144 0 +0.06(+0.61%)
Aug 30, 2018 9.088 9.270 9.017 9.088 439,198 +0.01(+0.09%)
Aug 29, 2018 8.930 9.112 8.898 9.080 183,746 +0.18(+2.05%)
Aug 28, 2018 8.748 8.938 8.748 8.898 144,927 +0.15(+1.72%)
Aug 27, 2018 8.716 8.764 8.693 8.748 226,696 +0.04(+0.45%)
Aug 24, 2018 8.598 8.740 8.534 8.708 164,588 +0.13(+1.48%)
Aug 23, 2018 8.605 8.629 8.526 8.582 109,825 +0.01(+0.09%)
Aug 22, 2018 8.423 8.605 8.415 8.574 199,884 +0.14(+1.69%)
Aug 21, 2018 8.439 8.708 8.415 8.431 292,136 -0.24(-2.74%)
Aug 20, 2018 8.637 8.732 8.598 8.669 96,701 +0.02(+0.18%)
Aug 17, 2018 8.598 8.669 8.542 8.653 152,841 +0.06(+0.74%)
Aug 16, 2018 8.487 8.621 8.487 8.590 94,294 +0.12(+1.40%)
Aug 15, 2018 8.471 8.495 8.352 8.471 96,511 +0.02(+0.28%)
Aug 14, 2018 8.305 8.526 8.241 8.447 125,694 +0.12(+1.43%)
Aug 13, 2018 7.996 8.368 7.988 8.328 196,744 +0.25(+3.04%)
Aug 10, 2018 8.225 8.305 8.067 8.083 251,745 -0.21(-2.58%)
Aug 09, 2018 8.368 8.392 8.194 8.297 238,341 -0.07(-0.85%)
Aug 08, 2018 8.629 8.629 8.336 8.368 216,358 -0.32(-3.73%)
Aug 07, 2018 8.898 8.922 8.677 8.693 294,665 -0.19(-2.14%)
Aug 06, 2018 9.263 9.263 8.867 8.883 243,784 -0.30(-3.28%)
Aug 03, 2018 9.342 9.342 9.088 9.183 132,378 -0.12(-1.28%)
Aug 02, 2018 9.096 9.365 8.966 9.302 230,255 +0.30(+3.34%)
Aug 01, 2018 9.001 9.073 8.740 9.001 214,679 -0.05(-0.52%)
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%)
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.