Indicators

Braemar Hotels & Resorts Inc (NY: BHR )

2.750 +0.010 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.