Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Braemar Hotels & Resorts Inc (NY: BHR )

3.640 +0.110 (+3.12%)

Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	3.610	3.685	3.520	3.640	218,369	+0.11(+3.12%)
Jul 19, 2024	3.560	3.650	3.500	3.530	160,298	-0.02(-0.56%)
Jul 18, 2024	3.730	3.760	3.520	3.550	259,889	-0.20(-5.33%)
Jul 17, 2024	3.700	3.830	3.660	3.750	425,271	+0.02(+0.54%)
Jul 16, 2024	3.680	3.750	3.560	3.730	631,787	+0.14(+3.90%)
Jul 15, 2024	3.190	3.870	3.180	3.590	1,453,490	+0.41(+12.89%)
Jul 12, 2024	3.160	3.210	3.130	3.180	223,487	+0.08(+2.58%)
Jul 11, 2024	3.040	3.145	3.005	3.100	298,601	+0.15(+5.08%)
Jul 10, 2024	2.930	3.010	2.900	2.950	146,845	+0.03(+1.03%)
Jul 09, 2024	2.990	3.000	2.860	2.920	280,801	-0.07(-2.34%)
Jul 08, 2024	2.930	3.010	2.880	2.990	332,208	+0.08(+2.75%)
Jul 05, 2024	2.540	3.050	2.530	2.910	1,003,228	+0.37(+14.57%)
Jul 03, 2024	2.550	2.577	2.455	2.540	356,202	+0.03(+1.20%)
Jul 02, 2024	2.480	2.520	2.460	2.510	239,663	+0.02(+0.80%)
Jul 01, 2024	2.570	2.580	2.429	2.490	178,764	-0.06(-2.35%)
Jun 28, 2024	2.490	2.610	2.425	2.550	1,280,436	+0.11(+4.51%)
Jun 27, 2024	2.469	2.518	2.391	2.440	308,333	-0.02(-0.80%)
Jun 26, 2024	2.509	2.538	2.450	2.460	266,458	-0.07(-2.71%)
Jun 25, 2024	2.587	2.616	2.523	2.528	288,787	-0.11(-4.09%)
Jun 24, 2024	2.734	2.744	2.577	2.636	356,466	-0.05(-1.82%)
Jun 21, 2024	2.734	2.817	2.675	2.685	373,841	-0.03(-1.08%)
Jun 20, 2024	2.675	2.744	2.665	2.714	169,989	+0.03(+1.09%)
Jun 18, 2024	2.685	2.763	2.675	2.685	183,899	+0.01(+0.37%)
Jun 17, 2024	2.842	2.842	2.665	2.675	210,978	-0.20(-6.83%)
Jun 14, 2024	2.881	2.930	2.856	2.871	96,594	-0.07(-2.33%)
Jun 13, 2024	3.008	3.038	2.905	2.940	141,502	-0.08(-2.60%)
Jun 12, 2024	2.979	3.067	2.959	3.018	256,843	+0.09(+3.01%)
Jun 11, 2024	2.852	2.969	2.812	2.930	241,711	+0.08(+2.75%)
Jun 10, 2024	2.763	2.881	2.763	2.852	136,104	+0.07(+2.46%)
Jun 07, 2024	2.852	2.891	2.783	2.783	135,511	-0.12(-4.05%)
Jun 06, 2024	2.744	2.901	2.724	2.901	224,076	+0.08(+2.78%)
Jun 05, 2024	2.754	2.832	2.714	2.822	136,685	+0.07(+2.49%)
Jun 04, 2024	2.607	2.812	2.607	2.754	170,550	+0.13(+4.85%)
Jun 03, 2024	2.773	2.783	2.626	2.626	746,745	-0.11(-3.94%)
May 31, 2024	2.675	2.754	2.675	2.734	136,262	+0.08(+2.95%)
May 30, 2024	2.656	2.705	2.636	2.656	88,107	+0.04(+1.50%)
May 29, 2024	2.626	2.675	2.587	2.616	211,994	-0.08(-2.91%)
May 28, 2024	2.754	2.754	2.656	2.695	172,664	-0.03(-1.08%)
May 24, 2024	2.714	2.744	2.685	2.724	118,350	+0.03(+1.09%)
May 23, 2024	2.685	2.763	2.646	2.695	232,816	+0.01(+0.36%)
May 22, 2024	2.626	2.734	2.607	2.685	167,092	+0.07(+2.62%)
May 21, 2024	2.744	2.744	2.607	2.616	202,023	-0.13(-4.64%)
May 20, 2024	2.842	2.900	2.739	2.744	168,560	-0.09(-3.11%)
May 17, 2024	2.763	2.842	2.763	2.832	320,103	+0.03(+1.05%)
May 16, 2024	2.812	2.812	2.749	2.803	177,127	+0.04(+1.42%)
May 15, 2024	2.881	2.930	2.763	2.763	202,790	-0.11(-3.75%)
May 14, 2024	2.812	2.871	2.763	2.871	299,828	+0.11(+3.90%)
May 13, 2024	2.842	2.861	2.709	2.763	189,212	-0.05(-1.74%)
May 10, 2024	2.675	2.812	2.626	2.812	258,040	+0.16(+5.90%)
May 09, 2024	2.626	2.690	2.616	2.656	165,965	+0.12(+4.63%)
May 08, 2024	2.616	2.739	2.352	2.538	388,529	-0.09(-3.36%)
May 07, 2024	2.695	2.861	2.560	2.626	528,406	+0.09(+3.47%)
May 06, 2024	2.518	2.597	2.518	2.538	136,876	-0.03(-1.15%)
May 03, 2024	2.607	2.607	2.499	2.567	132,421	+0.04(+1.55%)
May 02, 2024	2.656	2.670	2.528	2.528	247,014	-0.11(-4.09%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Braemar Hotels & Resorts Inc (NY: BHR )

Historical Prices