Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braemar Hotels & Resorts Inc (NY: BHR )

3.040 +0.080 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.980 3.080 2.970 3.040 308,884 +0.08(+2.70%)
Aug 22, 2024 2.910 2.980 2.870 2.960 250,132 +0.06(+2.07%)
Aug 21, 2024 2.830 2.920 2.740 2.900 338,408 +0.07(+2.47%)
Aug 20, 2024 2.810 2.900 2.780 2.830 250,914 -0.01(-0.35%)
Aug 19, 2024 2.930 3.010 2.810 2.840 414,838 -0.09(-3.07%)
Aug 16, 2024 2.990 3.010 2.870 2.930 244,300 -0.08(-2.66%)
Aug 15, 2024 3.040 3.090 2.870 3.010 483,069 +0.07(+2.38%)
Aug 14, 2024 2.800 2.970 2.770 2.940 238,667 +0.17(+6.14%)
Aug 13, 2024 2.770 2.830 2.740 2.770 205,223 +0.01(+0.36%)
Aug 12, 2024 2.970 2.970 2.750 2.760 263,315 -0.21(-7.07%)
Aug 09, 2024 3.050 3.060 2.900 2.970 290,403 -0.09(-2.94%)
Aug 08, 2024 2.920 3.090 2.880 3.060 349,664 +0.20(+6.99%)
Aug 07, 2024 3.010 3.010 2.795 2.860 333,508 -0.06(-2.05%)
Aug 06, 2024 2.910 3.020 2.890 2.920 299,585 -0.01(-0.34%)
Aug 05, 2024 2.920 3.100 2.850 2.930 386,151 -0.16(-5.18%)
Aug 02, 2024 3.180 3.220 3.060 3.090 519,494 -0.18(-5.50%)
Aug 01, 2024 3.380 3.388 2.991 3.270 1,025,598 -0.28(-7.89%)
Jul 31, 2024 3.780 3.780 3.525 3.550 371,469 -0.22(-5.84%)
Jul 30, 2024 3.880 3.880 3.640 3.770 335,924 -0.10(-2.58%)
Jul 29, 2024 3.900 3.950 3.790 3.870 398,924 +0.00(+0.00%)
Jul 26, 2024 3.720 3.915 3.640 3.870 414,340 +0.18(+4.88%)
Jul 25, 2024 3.670 3.770 3.620 3.690 288,178 +0.05(+1.37%)
Jul 24, 2024 3.740 3.790 3.585 3.640 350,468 -0.13(-3.45%)
Jul 23, 2024 3.580 3.845 3.580 3.770 455,260 +0.13(+3.57%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.