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

Braemar Hotels & Resorts Inc (NY: BHR )

2.550 +0.110 (+4.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2019 8.233 8.444 8.208 8.334 463,622 +0.10(+1.23%)
Jun 27, 2019 7.880 8.233 7.774 8.233 251,507 +0.39(+4.94%)
Jun 26, 2019 7.912 8.045 7.805 7.846 286,472 -0.07(-0.84%)
Jun 25, 2019 7.937 8.078 7.863 7.912 237,407 -0.02(-0.21%)
Jun 24, 2019 8.111 8.210 7.879 7.929 254,502 -0.18(-2.24%)
Jun 21, 2019 8.185 8.276 7.813 8.111 843,482 -0.15(-1.80%)
Jun 20, 2019 8.318 8.384 8.210 8.260 188,112 -0.04(-0.50%)
Jun 19, 2019 8.210 8.351 8.185 8.301 187,977 +0.03(+0.40%)
Jun 18, 2019 8.384 8.467 8.094 8.268 351,650 -0.05(-0.60%)
Jun 17, 2019 8.384 8.450 8.235 8.318 184,703 -0.02(-0.30%)
Jun 14, 2019 8.558 8.591 8.326 8.343 175,196 -0.24(-2.80%)
Jun 13, 2019 8.450 8.583 8.351 8.583 239,236 +0.17(+1.97%)
Jun 12, 2019 8.674 8.674 8.409 8.417 274,276 -0.19(-2.21%)
Jun 11, 2019 8.674 8.831 8.550 8.607 245,870 +0.05(+0.58%)
Jun 10, 2019 8.392 8.607 8.301 8.558 221,070 +0.21(+2.48%)
Jun 07, 2019 8.326 8.458 8.194 8.351 214,465 +0.03(+0.40%)
Jun 06, 2019 8.367 8.475 8.152 8.318 223,239 -0.05(-0.59%)
Jun 05, 2019 8.367 8.450 8.202 8.367 216,882 +0.02(+0.30%)
Jun 04, 2019 8.425 8.533 8.276 8.343 179,360 -0.07(-0.88%)
Jun 03, 2019 8.607 8.607 8.177 8.417 325,247 -0.22(-2.59%)
May 31, 2019 8.897 8.897 8.574 8.641 221,352 -0.31(-3.51%)
May 30, 2019 9.361 9.369 8.905 8.955 257,181 -0.39(-4.16%)
May 29, 2019 9.865 9.923 9.270 9.344 277,975 -0.63(-6.31%)
May 28, 2019 9.998 10.16 9.832 9.973 375,445 -0.01(-0.08%)
May 24, 2019 10.09 10.16 9.857 9.981 77,569 -0.02(-0.25%)
May 23, 2019 10.01 10.06 9.940 10.01 97,304 -0.10(-0.98%)
May 22, 2019 10.21 10.23 10.02 10.11 83,860 -0.07(-0.73%)
May 21, 2019 10.21 10.30 10.11 10.18 115,621 -0.01(-0.08%)
May 20, 2019 10.38 10.41 10.19 10.19 156,372 -0.22(-2.15%)
May 17, 2019 10.64 10.73 10.36 10.41 111,280 -0.31(-2.86%)
May 16, 2019 10.77 10.85 10.64 10.72 128,165 -0.03(-0.31%)
May 15, 2019 10.54 10.83 10.48 10.75 320,998 +0.21(+1.96%)
May 14, 2019 10.44 10.57 10.20 10.54 333,740 +0.04(+0.39%)
May 13, 2019 10.68 10.76 10.44 10.50 145,134 -0.27(-2.54%)
May 10, 2019 10.73 10.83 10.56 10.78 115,388 -0.02(-0.23%)
May 09, 2019 10.90 11.05 10.77 10.80 170,891 -0.14(-1.29%)
May 08, 2019 11.07 11.13 10.93 10.94 89,636 -0.12(-1.05%)
May 07, 2019 11.20 11.39 10.99 11.06 281,543 -0.19(-1.69%)
May 06, 2019 11.12 11.47 11.11 11.25 233,839 +0.09(+0.82%)
May 03, 2019 10.78 11.21 10.78 11.16 118,529 +0.32(+2.98%)
May 02, 2019 10.78 11.10 10.47 10.83 214,525 -0.15(-1.36%)
May 01, 2019 11.26 11.29 10.47 10.98 506,231 -0.52(-4.53%)
Apr 30, 2019 11.52 11.60 11.44 11.50 146,575 -0.03(-0.29%)
Apr 29, 2019 11.55 11.61 11.48 11.54 174,298 +0.07(+0.65%)
Apr 26, 2019 11.10 11.48 11.10 11.46 217,485 +0.36(+3.20%)
Apr 25, 2019 11.12 11.17 10.97 11.11 70,475 -0.03(-0.30%)
Apr 24, 2019 11.12 11.25 11.05 11.14 130,138 +0.03(+0.30%)
Apr 23, 2019 10.95 11.16 10.92 11.11 123,950 +0.19(+1.74%)
Apr 22, 2019 11.09 11.10 10.86 10.92 158,901 -0.18(-1.64%)
Apr 18, 2019 11.07 11.14 10.89 11.10 69,716 +0.01(+0.07%)
Apr 17, 2019 11.03 11.12 10.87 11.09 152,252 +0.11(+0.98%)
Apr 16, 2019 10.87 11.02 10.76 10.98 138,588 +0.17(+1.53%)
Apr 15, 2019 10.82 10.90 10.69 10.82 155,145 -0.04(-0.38%)
Apr 12, 2019 10.92 10.92 10.74 10.86 223,043 -0.05(-0.46%)
Apr 11, 2019 10.95 11.02 10.86 10.91 138,287 -0.01(-0.08%)
Apr 10, 2019 10.88 11.00 10.81 10.92 161,283 +0.08(+0.76%)
Apr 09, 2019 11.28 11.32 10.79 10.83 360,430 -0.41(-3.68%)
Apr 08, 2019 11.13 11.25 11.10 11.25 159,296 +0.07(+0.59%)
Apr 05, 2019 11.02 11.21 11.02 11.18 174,472 +0.26(+2.43%)
Apr 04, 2019 10.84 10.94 10.77 10.92 291,025 +0.04(+0.38%)
Apr 03, 2019 10.61 10.92 10.61 10.88 272,550 +0.25(+2.34%)
Apr 02, 2019 10.30 10.64 10.25 10.63 163,492 +0.31(+3.05%)
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.