ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

BHR Braemar Hotels and Resorts Inc

3.35
0.23 (7.37%)
Sep 19 2024 - Closed
Delayed by 15 minutes

BHR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 3.26 0.14 4.49% 3.24 3.2687 3.13 149,273
Sep 18 2024 3.12 -0.06 -1.89% 3.16 3.2701 3.11 290,754
Sep 17 2024 3.18 0.13 4.26% 3.11 3.22 3.07 243,697
Sep 16 2024 3.05 -0.03 -0.97% 3.12 3.12 3.02 117,171
Sep 13 2024 3.08 0.13 4.41% 3.02 3.09 2.995 190,209
Sep 12 2024 2.95 0.04 1.37% 2.94 2.99 2.90 141,146
Sep 11 2024 2.91 0.00 0.00% 2.87 2.92 2.835 134,792
Sep 10 2024 2.91 0.07 2.46% 2.87 2.93 2.79 160,508
Sep 09 2024 2.84 -0.02 -0.70% 2.89 2.9213 2.82 179,743
Sep 06 2024 2.86 -0.04 -1.38% 2.92 2.929 2.82 124,115
Sep 05 2024 2.90 -0.03 -1.02% 2.93 2.975 2.86 189,951
Sep 04 2024 2.93 -0.10 -3.30% 3.05 3.13 2.93 394,571
Sep 03 2024 3.03 -0.08 -2.57% 3.03 3.09 3.00 272,311
Aug 30 2024 3.11 0.04 1.30% 3.08 3.14 3.07 152,987
Aug 29 2024 3.07 0.05 1.66% 3.04 3.13 2.98 399,193
Aug 28 2024 3.02 -0.02 -0.66% 3.04 3.16 3.02 326,297
Aug 27 2024 3.04 -0.04 -1.30% 3.03 3.06 3.005 188,674
Aug 26 2024 3.08 0.04 1.32% 3.09 3.10 3.00 277,695
Aug 23 2024 3.04 0.08 2.70% 2.98 3.08 2.93 308,884
Aug 22 2024 2.96 0.06 2.07% 2.91 2.98 2.87 250,122
Aug 21 2024 2.90 0.07 2.47% 2.83 2.92 2.74 338,408
Aug 20 2024 2.83 -0.01 -0.35% 2.81 2.90 2.7801 250,914
Aug 19 2024 2.84 -0.09 -3.07% 2.93 3.01 2.81 414,838
Aug 16 2024 2.93 -0.08 -2.66% 2.99 3.0101 2.87 244,300
Aug 15 2024 3.01 0.07 2.38% 3.04 3.09 2.87 483,069
Aug 14 2024 2.94 0.17 6.14% 2.80 2.97 2.77 238,667
Aug 13 2024 2.77 0.01 0.36% 2.77 2.83 2.74 205,223
Aug 12 2024 2.76 -0.21 -7.07% 2.97 2.97 2.75 263,315
Aug 09 2024 2.97 -0.09 -2.94% 3.05 3.06 2.90 290,403
Aug 08 2024 3.06 0.20 6.99% 2.92 3.09 2.88 349,664
Aug 07 2024 2.86 -0.06 -2.05% 3.01 3.01 2.795 333,494
Aug 06 2024 2.92 -0.01 -0.34% 2.91 3.02 2.89 299,585
Aug 05 2024 2.93 -0.16 -5.18% 2.92 3.10 2.85 386,151
Aug 02 2024 3.09 -0.18 -5.50% 3.18 3.22 3.06 519,494
Aug 01 2024 3.27 -0.28 -7.89% 3.38 3.388 2.9908 1,025,590
Jul 31 2024 3.55 -0.22 -5.84% 3.78 3.78 3.525 371,469
Jul 30 2024 3.77 -0.10 -2.58% 3.88 3.88 3.64 335,924
Jul 29 2024 3.87 0.00 0.00% 3.90 3.95 3.79 398,924
Jul 26 2024 3.87 0.18 4.88% 3.72 3.915 3.64 414,340
Jul 25 2024 3.69 0.05 1.37% 3.67 3.77 3.62 288,178
Jul 24 2024 3.64 -0.13 -3.45% 3.74 3.79 3.585 350,468
Jul 23 2024 3.77 0.13 3.57% 3.58 3.845 3.58 455,160
Jul 22 2024 3.64 0.11 3.12% 3.61 3.685 3.52 218,369
Jul 19 2024 3.53 -0.02 -0.56% 3.56 3.65 3.50 160,298
Jul 18 2024 3.55 -0.20 -5.33% 3.75 3.76 3.5201 259,889
Jul 17 2024 3.75 0.02 0.54% 3.70 3.83 3.66 425,271
Jul 16 2024 3.73 0.14 3.90% 3.68 3.75 3.56 631,787
Jul 15 2024 3.59 0.41 12.89% 3.19 3.87 3.18 1,453,490
Jul 12 2024 3.18 0.08 2.58% 3.16 3.21 3.13 223,487
Jul 11 2024 3.10 0.15 5.08% 3.04 3.145 3.005 298,601
Jul 10 2024 2.95 0.03 1.03% 2.93 3.01 2.90 146,845
Jul 09 2024 2.92 -0.07 -2.34% 2.99 3.00 2.86 280,801
Jul 08 2024 2.99 0.08 2.75% 2.93 3.01 2.88 332,198
Jul 05 2024 2.91 0.37 14.57% 2.54 3.05 2.53 1,003,209
Jul 03 2024 2.54 0.03 1.20% 2.55 2.577 2.455 356,202
Jul 02 2024 2.51 0.02 0.80% 2.48 2.52 2.46 238,762
Jul 01 2024 2.49 0.00 0.00% 2.57 2.5799 2.4294 178,764
Jun 28 2024 2.49 0.00 0.00% 2.49 2.49 2.49 0
Jun 27 2024 2.49 -0.02 -0.80% 2.52 2.57 2.44 302,142
Jun 26 2024 2.51 -0.07 -2.71% 2.56 2.59 2.50 261,108
Jun 25 2024 2.58 -0.11 -4.09% 2.64 2.69 2.575 282,989
Jun 24 2024 2.69 -0.05 -1.82% 2.79 2.80 2.63 349,309

Your Recent History

Delayed Upgrade Clock