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

$ 9.31   -0.01 (-0.11%) Volume: 231.59k 4:02 PM EDT 23-Jul-2019
After Hours:  $ 9.31 0.00 (0.00%) Volume: 712 4:34 PM EDT 23-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/23/19 9.33 9.40 9.15 9.31 231.59k -0.01 -0.11% 9.31 2.14m 1,657
07/22/19 9.40 9.53 9.29 9.32 207.03k -0.13 -1.38% 9.32 1.94m 1,967
07/19/19 9.42 9.52 9.30 9.45 205.13k 0.01 0.11% 9.45 1.94m 2,015
07/18/19 9.51 9.59 9.35 9.44 227.42k -0.09 -0.94% 9.44 2.15m 2,846
07/17/19 9.56 9.64 9.38 9.53 198.97k -0.01 -0.10% 9.53 1.89m 2,599
07/16/19 9.22 9.58 9.13 9.54 272.14k 0.27 2.91% 9.54 2.58m 2,888
07/15/19 9.33 9.3822 9.18 9.27 157.91k -0.09 -0.96% 9.27 1.46m 1,403
07/12/19 9.23 9.42 9.05 9.36 255.28k 0.17 1.85% 9.36 2.37m 2,646
07/11/19 9.37 9.6154 9.11 9.19 362.1k -0.16 -1.71% 9.19 3.37m 2,722
07/10/19 9.75 9.85 9.31 9.35 327.23k -0.03 -0.32% 9.35 3.1m 3,377
07/09/19 9.50 9.50 9.33 9.38 157.93k -0.13 -1.37% 9.38 1.48m 1,727
07/08/19 9.51 9.59 9.405 9.51 131.76k 0.00 0.00% 9.51 1.25m 1,377
07/05/19 9.44 9.59 9.34 9.51 128.66k 0.04 0.42% 9.51 1.22m 1,363
07/03/19 9.72 9.76 9.43 9.47 60.78k -0.21 -2.17% 9.47 578.56k 691
07/02/19 9.56 9.76 9.50 9.68 176.08k 0.13 1.36% 9.68 1.7m 2,101
07/01/19 10.01 10.01 9.45 9.55 155.76k -0.35 -3.54% 9.55 1.5m 1,753
06/28/19 9.78 10.03 9.75 9.90 390.39k 0.12 1.23% 9.90 3.87m 2,379
06/27/19 9.36 9.78 9.235 9.78 211.73k 0.460003 4.94% 9.78 2.03m 2,640
06/26/19 9.56 9.72 9.43 9.48 237.1k -0.078649 -0.84% 9.32 2.27m 2,109
06/25/19 9.59 9.76 9.50 9.56 196.49k -0.019663 -0.21% 9.3986 1.89m 1,860
06/24/19 9.80 9.92 9.52 9.58 210.64k -0.216287 -2.24% 9.4183 2.03m 2,523