Historical Data for Braemar Hotels & Resorts Inc. (BHR)

$ 9.64   0.23 (+2.44%) Volume: 167.64k 6:30 PM EDT 13-Sep-2019
After Hours:  $ 9.64 0.00 (0.00%) Volume: 1.01k 4:02 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 9.43 9.67 9.33 9.64 167.64k 0.23 2.44% 9.64 1.6m 1,867
09/12/19 9.55 9.5725 9.19 9.41 177.23k -0.10 -1.05% 9.41 1.66m 1,730
09/11/19 9.43 9.70 9.35 9.51 179.33k 0.10 1.06% 9.51 1.71m 1,384
09/10/19 9.37 9.45 9.25 9.41 365.96k 0.04 0.43% 9.41 3.42m 2,424
09/09/19 9.21 9.40 9.13 9.37 127.56k 0.15 1.63% 9.37 1.19m 1,129
09/06/19 9.03 9.38 8.94 9.22 153.42k 0.24 2.67% 9.22 1.41m 1,126
09/05/19 8.95 9.21 8.82 8.98 173.6k 0.07 0.79% 8.98 1.56m 1,197
09/04/19 8.66 8.92 8.60 8.91 129.57k 0.31 3.60% 8.91 1.14m 1,855
09/03/19 9.07 9.09 8.48 8.60 250.12k -0.57 -6.22% 8.60 2.15m 1,863
08/30/19 8.54 9.23 8.54 9.17 342.03k 0.67 7.88% 9.17 3.09m 2,989
08/29/19 8.49 8.70 8.46 8.50 116.6k 0.08 0.95% 8.50 992.55k 1,184
08/28/19 8.26 8.60 8.25 8.42 214.11k 0.17 2.06% 8.42 1.81m 1,539
08/27/19 8.47 8.47 8.23 8.25 203.38k -0.12 -1.43% 8.25 1.69m 1,345
08/26/19 8.45 8.48 8.23 8.37 155.82k 0.02 0.24% 8.37 1.3m 1,243
08/23/19 8.72 8.75 8.31 8.35 146.24k -0.40 -4.57% 8.35 1.24m 1,297
08/22/19 8.89 8.9097 8.64 8.75 189.33k -0.16 -1.80% 8.75 1.66m 1,684
08/21/19 9.17 9.22 8.90 8.91 113.75k -0.22 -2.41% 8.91 1.02m 816
08/20/19 9.23 9.31 9.05 9.13 118.65k -0.10 -1.08% 9.13 1.08m 1,315
08/19/19 9.43 9.47 9.14 9.23 137.94k -0.03 -0.32% 9.23 1.28m 1,438
08/16/19 8.82 9.31 8.82 9.26 228.81k 0.50 5.71% 9.26 2.1m 1,853
08/15/19 8.64 8.86 8.60 8.76 202.84k 0.13 1.51% 8.76 1.78m 1,609