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

Braemar Hotels & Resorts Inc (NY: BHR )

3.275 +0.015 (+0.46%)
Streaming Delayed Price Updated: 1:48 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 (%)
Mar 29, 2019 10.51 10.61 10.09 10.11 562,494 -0.37(-3.55%)
Mar 28, 2019 10.26 10.52 10.26 10.48 345,882 +0.22(+2.17%)
Mar 27, 2019 10.23 10.36 10.17 10.26 229,728 +0.02(+0.24%)
Mar 26, 2019 10.17 10.31 10.14 10.23 480,908 +0.09(+0.89%)
Mar 25, 2019 9.900 10.19 9.855 10.14 238,537 +0.22(+2.22%)
Mar 22, 2019 10.05 10.13 9.810 9.924 254,199 -0.22(-2.18%)
Mar 21, 2019 9.891 10.24 9.891 10.14 266,187 +0.20(+2.06%)
Mar 20, 2019 9.646 10.05 9.564 9.940 405,209 +0.37(+3.84%)
Mar 19, 2019 9.613 9.736 9.507 9.573 125,387 +0.00(+0.00%)
Mar 18, 2019 9.319 9.720 9.319 9.573 262,227 +0.25(+2.72%)
Mar 15, 2019 9.417 9.425 9.172 9.319 2,319,843 -0.10(-1.04%)
Mar 14, 2019 9.442 9.474 9.311 9.417 318,820 +0.07(+0.70%)
Mar 13, 2019 9.376 9.483 9.221 9.352 343,139 -0.04(-0.44%)
Mar 12, 2019 9.695 9.793 9.327 9.393 426,882 -0.32(-3.28%)
Mar 11, 2019 10.04 10.06 9.491 9.712 652,876 -0.34(-3.41%)
Mar 08, 2019 10.14 10.24 9.916 10.05 264,719 -0.17(-1.68%)
Mar 07, 2019 10.43 10.50 10.20 10.23 313,019 -0.16(-1.57%)
Mar 06, 2019 10.77 10.90 10.32 10.39 764,820 -0.41(-3.79%)
Mar 05, 2019 10.65 10.88 10.59 10.80 224,680 +0.14(+1.30%)
Mar 04, 2019 10.94 10.95 10.56 10.66 295,749 -0.28(-2.54%)
Mar 01, 2019 10.77 11.23 10.75 10.94 553,293 +0.29(+2.77%)
Feb 28, 2019 10.27 10.83 10.22 10.64 488,451 +0.42(+4.16%)
Feb 27, 2019 10.03 10.32 9.646 10.22 362,755 -0.03(-0.32%)
Feb 26, 2019 10.37 10.42 10.08 10.25 162,244 -0.11(-1.03%)
Feb 25, 2019 10.47 10.50 10.21 10.36 204,525 -0.11(-1.02%)
Feb 22, 2019 9.965 10.53 9.932 10.46 612,622 +0.51(+5.18%)
Feb 21, 2019 9.826 9.985 9.777 9.949 390,110 +0.09(+0.91%)
Feb 20, 2019 9.687 9.916 9.671 9.859 222,154 +0.18(+1.86%)
Feb 19, 2019 9.605 9.712 9.524 9.679 161,422 -0.04(-0.42%)
Feb 15, 2019 9.630 9.810 9.499 9.720 248,572 +0.13(+1.36%)
Feb 14, 2019 9.589 9.654 9.548 9.589 126,587 -0.03(-0.34%)
Feb 13, 2019 9.532 9.679 9.458 9.622 119,430 +0.12(+1.29%)
Feb 12, 2019 9.671 9.752 9.474 9.499 168,209 -0.15(-1.53%)
Feb 11, 2019 9.605 9.687 9.548 9.646 186,661 +0.11(+1.11%)
Feb 08, 2019 9.434 9.581 9.425 9.540 130,280 +0.09(+0.95%)
Feb 07, 2019 9.425 9.515 9.327 9.450 221,640 -0.03(-0.34%)
Feb 06, 2019 9.376 9.573 9.327 9.483 170,538 +0.11(+1.13%)
Feb 05, 2019 9.131 9.393 9.131 9.376 238,109 +0.26(+2.87%)
Feb 04, 2019 9.131 9.147 8.959 9.115 140,060 -0.02(-0.18%)
Feb 01, 2019 9.090 9.131 9.025 9.131 286,738 +0.04(+0.45%)
Jan 31, 2019 8.927 9.107 8.853 9.090 186,706 +0.22(+2.49%)
Jan 30, 2019 8.682 9.025 8.649 8.870 199,354 +0.25(+2.84%)
Jan 29, 2019 8.502 8.641 8.469 8.624 114,482 +0.11(+1.34%)
Jan 28, 2019 8.322 8.608 8.272 8.510 252,259 +0.16(+1.86%)
Jan 25, 2019 8.305 8.420 8.256 8.355 94,437 +0.15(+1.79%)
Jan 24, 2019 8.077 8.265 8.028 8.207 144,461 +0.14(+1.72%)
Jan 23, 2019 8.224 8.297 8.019 8.068 133,432 -0.14(-1.69%)
Jan 22, 2019 8.216 8.322 8.167 8.207 165,190 -0.04(-0.50%)
Jan 18, 2019 8.395 8.493 8.224 8.248 257,135 -0.12(-1.46%)
Jan 17, 2019 8.281 8.428 8.228 8.371 249,313 +0.07(+0.89%)
Jan 16, 2019 7.864 8.428 7.864 8.297 250,065 +0.43(+5.51%)
Jan 15, 2019 7.938 7.970 7.807 7.864 211,097 +0.01(+0.10%)
Jan 14, 2019 7.815 7.938 7.750 7.856 214,206 +0.04(+0.52%)
Jan 11, 2019 7.799 7.979 7.750 7.815 283,068 +0.00(+0.00%)
Jan 10, 2019 7.848 7.905 7.733 7.815 97,727 -0.04(-0.52%)
Jan 09, 2019 7.766 7.880 7.660 7.856 91,138 +0.09(+1.16%)
Jan 08, 2019 7.513 7.790 7.513 7.766 198,364 +0.22(+2.93%)
Jan 07, 2019 7.365 7.586 7.349 7.545 89,558 +0.18(+2.44%)
Jan 04, 2019 7.079 7.521 7.014 7.365 182,147 +0.36(+5.13%)
Jan 03, 2019 6.908 7.218 6.875 7.006 238,752 +0.13(+1.90%)
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.