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

Braemar Hotels & Resorts Inc (NY: BHR )

2.620 +0.040 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 11.76 11.84 11.67 11.74 143,632 -0.03(-0.29%)
Apr 29, 2019 11.78 11.85 11.71 11.77 170,798 +0.08(+0.65%)
Apr 26, 2019 11.33 11.71 11.33 11.70 213,118 +0.36(+3.20%)
Apr 25, 2019 11.34 11.40 11.19 11.33 69,059 -0.03(-0.30%)
Apr 24, 2019 11.35 11.48 11.28 11.37 127,525 +0.03(+0.30%)
Apr 23, 2019 11.17 11.39 11.15 11.33 121,461 +0.19(+1.74%)
Apr 22, 2019 11.32 11.33 11.08 11.14 155,710 -0.19(-1.64%)
Apr 18, 2019 11.29 11.37 11.11 11.33 68,316 +0.01(+0.08%)
Apr 17, 2019 11.26 11.34 11.09 11.32 149,194 +0.11(+0.98%)
Apr 16, 2019 11.09 11.24 10.98 11.21 135,805 +0.17(+1.53%)
Apr 15, 2019 11.04 11.12 10.91 11.04 152,030 -0.04(-0.38%)
Apr 12, 2019 11.15 11.15 10.96 11.08 218,565 -0.05(-0.46%)
Apr 11, 2019 11.17 11.24 11.09 11.13 135,510 -0.01(-0.08%)
Apr 10, 2019 11.11 11.23 11.03 11.14 158,045 +0.08(+0.76%)
Apr 09, 2019 11.51 11.55 11.01 11.06 353,193 -0.42(-3.68%)
Apr 08, 2019 11.36 11.48 11.33 11.48 156,097 +0.07(+0.59%)
Apr 05, 2019 11.24 11.44 11.24 11.41 170,968 +0.27(+2.43%)
Apr 04, 2019 11.06 11.16 10.99 11.14 285,181 +0.04(+0.38%)
Apr 03, 2019 10.83 11.15 10.83 11.10 267,078 +0.25(+2.34%)
Apr 02, 2019 10.51 10.86 10.46 10.84 160,209 +0.32(+3.05%)
Apr 01, 2019 10.35 10.52 10.28 10.52 379,383 +0.21(+2.05%)
Mar 29, 2019 10.73 10.82 10.29 10.31 551,385 -0.38(-3.55%)
Mar 28, 2019 10.46 10.73 10.46 10.69 339,051 +0.23(+2.18%)
Mar 27, 2019 10.44 10.56 10.37 10.46 225,220 +0.03(+0.24%)
Mar 26, 2019 10.37 10.51 10.35 10.44 471,471 +0.09(+0.89%)
Mar 25, 2019 10.10 10.40 10.05 10.35 233,856 +0.23(+2.22%)
Mar 22, 2019 10.25 10.33 10.01 10.12 249,210 -0.23(-2.18%)
Mar 21, 2019 10.09 10.45 10.09 10.35 260,963 +0.21(+2.06%)
Mar 20, 2019 9.839 10.26 9.756 10.14 397,257 +0.38(+3.84%)
Mar 19, 2019 9.806 9.931 9.697 9.764 122,926 +0.00(+0.00%)
Mar 18, 2019 9.506 9.914 9.506 9.764 257,081 +0.26(+2.72%)
Mar 15, 2019 9.606 9.614 9.356 9.506 2,274,319 -0.10(-1.04%)
Mar 14, 2019 9.631 9.664 9.497 9.606 312,564 +0.07(+0.70%)
Mar 13, 2019 9.564 9.672 9.406 9.539 336,405 -0.04(-0.44%)
Mar 12, 2019 9.889 9.989 9.514 9.581 418,505 -0.33(-3.28%)
Mar 11, 2019 10.24 10.26 9.681 9.906 640,064 -0.35(-3.41%)
Mar 08, 2019 10.35 10.45 10.11 10.26 259,524 -0.18(-1.68%)
Mar 07, 2019 10.64 10.71 10.41 10.43 306,877 -0.17(-1.57%)
Mar 06, 2019 10.98 11.12 10.52 10.60 749,811 -0.42(-3.78%)
Mar 05, 2019 10.86 11.09 10.81 11.01 220,271 +0.14(+1.30%)
Mar 04, 2019 11.16 11.17 10.77 10.87 289,945 -0.28(-2.54%)
Mar 01, 2019 10.98 11.46 10.96 11.16 542,435 +0.30(+2.77%)
Feb 28, 2019 10.47 11.05 10.42 10.86 478,866 +0.43(+4.16%)
Feb 27, 2019 10.23 10.52 9.839 10.42 355,636 -0.03(-0.32%)
Feb 26, 2019 10.58 10.63 10.28 10.46 159,060 -0.11(-1.03%)
Feb 25, 2019 10.68 10.71 10.41 10.56 200,511 -0.11(-1.02%)
Feb 22, 2019 10.16 10.74 10.13 10.67 600,600 +0.53(+5.18%)
Feb 21, 2019 10.02 10.19 9.973 10.15 382,454 +0.09(+0.91%)
Feb 20, 2019 9.881 10.11 9.864 10.06 217,794 +0.18(+1.86%)
Feb 19, 2019 9.798 9.906 9.714 9.873 158,254 -0.04(-0.42%)
Feb 15, 2019 9.823 10.01 9.689 9.914 243,694 +0.13(+1.36%)
Feb 14, 2019 9.781 9.848 9.739 9.781 124,102 -0.03(-0.34%)
Feb 13, 2019 9.722 9.873 9.648 9.814 117,087 +0.13(+1.29%)
Feb 12, 2019 9.864 9.948 9.664 9.689 164,908 -0.15(-1.53%)
Feb 11, 2019 9.798 9.881 9.739 9.839 182,998 +0.11(+1.11%)
Feb 08, 2019 9.622 9.773 9.614 9.731 127,723 +0.09(+0.95%)
Feb 07, 2019 9.614 9.706 9.514 9.639 217,290 -0.03(-0.34%)
Feb 06, 2019 9.564 9.764 9.514 9.672 167,191 +0.11(+1.13%)
Feb 05, 2019 9.314 9.581 9.314 9.564 233,436 +0.27(+2.87%)
Feb 04, 2019 9.314 9.331 9.139 9.297 137,311 -0.02(-0.18%)
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.