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

$ 8.19   -0.46 (-5.32%) Volume: 260.67k 6:30 PM EST Jan 24, 2020
After Hours:  $ 8.19 0.00 (0.00%) Volume: 1.82k 7:13 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 8.61 8.61 8.17 8.19 260.47k -0.46 -5.32% 8.19 2.18m 2,455
01/23/20 8.67 8.71 8.57 8.65 203.91k -0.13 -1.48% 8.65 1.76m 1,675
01/22/20 8.91 8.94 8.73 8.78 182.95k -0.12 -1.35% 8.78 1.61m 1,706
01/21/20 8.85 8.92 8.85 8.90 187.11k -0.02 -0.22% 8.90 1.66m 1,936
01/17/20 8.79 8.95 8.61 8.92 226.79k 0.09 1.02% 8.92 2m 2,322
01/16/20 8.83 9.02 8.79 8.83 184.24k 0.02 0.23% 8.83 1.63m 1,928
01/15/20 8.66 8.87 8.64 8.81 129.92k 0.20 2.32% 8.81 1.14m 1,828
01/14/20 8.57 8.69 8.50 8.61 202.03k -0.07 -0.81% 8.61 1.73m 1,679
01/13/20 8.81 8.90 8.65 8.68 183.63k -0.13 -1.48% 8.68 1.61m 1,504
01/10/20 9.04 9.04 8.71 8.81 218.72k -0.22 -2.44% 8.81 1.93m 2,394
01/09/20 9.06 9.12 8.94 9.03 110.27k -0.02 -0.22% 9.03 997.12k 1,032
01/08/20 8.84 9.06 8.81 9.05 170.61k 0.21 2.38% 9.05 1.53m 2,024
01/07/20 8.88 8.9345 8.75 8.84 187.37k -0.04 -0.45% 8.84 1.66m 2,201
01/06/20 8.86 9.00 8.83 8.88 180.12k 0.03 0.34% 8.88 1.6m 1,865
01/03/20 8.80 8.93 8.79 8.85 177.55k -0.02 -0.23% 8.85 1.57m 2,203
01/02/20 8.99 9.0143 8.85 8.87 217.02k -0.06 -0.67% 8.87 1.93m 2,660
12/31/19 8.90 9.15 8.90 8.93 864.18k 0.00 0.00% 8.93 7.74m 2,601
12/30/19 9.07 9.21 8.89 8.93 228.2k -0.160003 -1.76% 8.93 2.05m 2,040
12/27/19 9.44 9.44 9.18 9.25 165.38k -0.167059 -1.80% 9.09 1.53m 1,305
12/26/19 9.34 9.53 9.34 9.42 130.34k 0.078616 0.86% 9.2571 1.23m 1,207