Quantcast

Braemar Hotels & Resorts Inc. Common Stock Historical Stock Prices

BHR 
$10.15
*  
0.53
5.51%
Get BHR Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading BHR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.71 10.31 9.62 10.15 204,421
01/16/2019 9.62 10.31 9.62 10.15 204,421
01/15/2019 9.71 9.75 9.55 9.62 172,566
01/14/2019 9.56 9.71 9.48 9.61 175,107
01/11/2019 9.54 9.76 9.48 9.56 231,492
01/10/2019 9.6 9.67 9.46 9.56 79,889
01/09/2019 9.5 9.64 9.37 9.61 74,503
01/08/2019 9.19 9.53 9.19 9.5 162,157
01/07/2019 9.01 9.28 8.99 9.23 71,072
01/04/2019 8.66 9.2 8.58 9.01 148,964
01/03/2019 8.45 8.83 8.41 8.57 195,173
01/02/2019 8.83 8.83 8.32 8.41 338,587
12/31/2018 8.93 9.02 8.82 8.93 203,935
12/28/2018 8.67 9 8.63 8.92 157,551
12/27/2018 8.68 8.78 8.55 8.74 145,464
12/26/2018 8.49 8.82 8.4 8.78 136,871
12/24/2018 8.84 8.84 8.39 8.44 112,772
12/21/2018 9.17 9.27 8.83 8.84 411,999
12/20/2018 9.21 9.3295 9.01 9.12 373,423
12/19/2018 9.58 9.67 9.15 9.19 178,616
12/18/2018 9.63 9.93 9.49 9.56 182,120
12/17/2018 10.21 10.21 9.54 9.63 163,640
12/14/2018 10.18 10.47 10.1 10.18 133,915
12/13/2018 9.88 10.09 9.88 10.07 107,175
12/12/2018 9.83 10.09 9.83 9.88 73,739
12/11/2018 9.88 9.9695 9.76 9.83 84,901
12/10/2018 10 10 9.72 9.86 89,439
12/07/2018 9.81 10.04 9.81 9.97 200,048
12/06/2018 9.48 9.815 9.32 9.79 158,661
12/04/2018 9.47 9.81 9.39 9.52 168,760
12/03/2018 9.66 9.66 9.27 9.52 61,440
11/30/2018 9.74 9.7644 9.32 9.5 149,752
11/29/2018 9.8 9.87 9.68 9.74 76,597
11/28/2018 9.79 9.87 9.62 9.83 75,530
11/27/2018 9.9 9.91 9.73 9.75 76,367
11/26/2018 9.71 9.97 9.71 9.9 111,186
11/23/2018 9.69 9.78 9.56 9.71 36,607
11/21/2018 9.69 9.94 9.58 9.69 94,468
11/20/2018 9.58 9.76 9.495 9.65 177,467
11/19/2018 9.55 9.77 9.5 9.63 93,512
11/16/2018 9.53 9.62 9.44 9.54 96,786
11/15/2018 9.99 9.99 9.52 9.58 220,915
11/14/2018 10.22 10.2957 10.02 10.04 124,056
11/13/2018 9.82 10.22 9.72 10.18 134,505
11/12/2018 9.83 9.99 9.75 9.76 91,827
11/09/2018 9.99 10.08 9.82 9.83 109,484
11/08/2018 9.97 10.07 9.89 9.96 132,739
11/07/2018 10.02 10.03 9.88 9.97 127,172
11/06/2018 10.28 10.32 9.88 9.94 84,165
11/05/2018 10.29 10.47 10.07 10.31 152,211
11/02/2018 10.96 10.96 10.26 10.32 165,013
11/01/2018 10.67 11.14 10.67 10.95 292,060
10/31/2018 10.85 10.98 10.61 10.64 175,332
10/30/2018 10.55 10.87 10.51 10.84 105,924
10/29/2018 10.43 10.63 10.35 10.54 84,056
10/26/2018 10.45 10.53 10.176 10.31 90,827
10/25/2018 10.65 10.76 10.49 10.52 124,745
10/24/2018 10.8 10.88 10.6 10.62 228,573
10/23/2018 10.65 10.89 10.65 10.79 194,289
10/22/2018 10.77 10.995 10.64 10.67 201,359
10/19/2018 10.69 10.85 10.65 10.79 183,294
10/18/2018 10.6 10.9 10.53 10.69 244,419
10/17/2018 10.48 10.71 10.46 10.64 131,439
10/16/2018 10.19 10.59 10.14 10.49 135,291
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio