Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

2.890 +0.030 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.198 5.233 5.072 5.216 426,488 -0.02(-0.34%)
May 27, 2022 5.063 5.270 5.045 5.234 537,113 +0.24(+4.86%)
May 26, 2022 4.839 5.027 4.839 4.991 591,406 +0.21(+4.32%)
May 25, 2022 4.614 4.834 4.614 4.785 584,518 +0.15(+3.30%)
May 24, 2022 4.731 4.731 4.488 4.632 623,841 -0.11(-2.28%)
May 23, 2022 4.830 4.830 4.658 4.740 1,116,932 -0.04(-0.75%)
May 20, 2022 5.126 5.126 4.659 4.776 1,314,792 -0.24(-4.84%)
May 19, 2022 5.117 5.221 5.000 5.018 627,284 -0.09(-1.76%)
May 18, 2022 5.180 5.405 5.081 5.108 689,646 -0.08(-1.56%)
May 17, 2022 5.135 5.239 5.054 5.189 989,135 +0.21(+4.15%)
May 16, 2022 4.991 5.144 4.960 4.982 672,546 +0.04(+0.91%)
May 13, 2022 4.928 5.072 4.883 4.937 776,823 +0.04(+0.92%)
May 12, 2022 5.099 5.108 4.821 4.893 890,374 -0.17(-3.37%)
May 11, 2022 5.207 5.234 5.009 5.063 568,042 -0.13(-2.43%)
May 10, 2022 5.135 5.288 4.987 5.189 1,554,546 +0.17(+3.41%)
May 09, 2022 5.261 5.306 5.000 5.018 1,279,767 -0.33(-6.22%)
May 06, 2022 5.324 5.432 5.203 5.351 573,446 -0.06(-1.16%)
May 05, 2022 5.558 5.621 5.306 5.414 700,018 -0.15(-2.75%)
May 04, 2022 5.396 5.567 5.284 5.567 540,716 +0.19(+3.51%)
May 03, 2022 5.306 5.396 5.252 5.378 713,931 +0.13(+2.57%)
May 02, 2022 5.414 5.477 5.090 5.243 687,270 -0.21(-3.80%)
Apr 29, 2022 5.549 5.666 5.441 5.450 737,359 -0.26(-4.57%)
Apr 28, 2022 5.612 5.756 5.495 5.711 659,197 +0.13(+2.42%)
Apr 27, 2022 5.513 5.621 5.396 5.576 543,106 +0.05(+0.98%)
Apr 26, 2022 5.675 5.792 5.513 5.522 774,036 -0.18(-3.15%)
Apr 25, 2022 5.657 5.801 5.513 5.702 477,275 -0.03(-0.47%)
Apr 22, 2022 5.612 5.837 5.540 5.729 809,573 +0.23(+4.26%)
Apr 21, 2022 5.576 5.630 5.419 5.495 337,518 +0.03(+0.49%)
Apr 20, 2022 5.594 5.688 5.459 5.468 413,565 -0.05(-0.98%)
Apr 19, 2022 5.378 5.540 5.360 5.522 360,359 +0.13(+2.33%)
Apr 18, 2022 5.360 5.504 5.333 5.396 276,217 +0.02(+0.33%)
Apr 14, 2022 5.405 5.531 5.302 5.378 692,946 -0.04(-0.83%)
Apr 13, 2022 5.054 5.477 5.009 5.423 544,555 +0.43(+8.65%)
Apr 12, 2022 4.901 5.063 4.875 4.991 405,987 +0.13(+2.59%)
Apr 11, 2022 4.857 4.955 4.794 4.866 327,438 +0.00(+0.00%)
Apr 08, 2022 4.928 4.952 4.821 4.866 340,138 -0.08(-1.64%)
Apr 07, 2022 5.117 5.131 4.866 4.946 512,100 -0.19(-3.68%)
Apr 06, 2022 5.270 5.342 5.063 5.135 954,778 -0.22(-4.03%)
Apr 05, 2022 5.576 5.675 5.324 5.351 394,475 -0.22(-4.03%)
Apr 04, 2022 5.765 5.774 5.486 5.576 530,508 +0.01(+0.16%)
Apr 01, 2022 5.621 5.621 5.477 5.567 864,767 +0.01(+0.16%)
Mar 31, 2022 5.531 5.621 5.513 5.558 416,970 -0.02(-0.32%)
Mar 30, 2022 5.756 5.756 5.553 5.576 268,850 -0.14(-2.52%)
Mar 29, 2022 5.567 5.783 5.558 5.720 523,188 +0.22(+3.92%)
Mar 28, 2022 5.415 5.504 5.352 5.504 344,082 +0.10(+1.83%)
Mar 25, 2022 5.334 5.433 5.298 5.406 269,272 +0.06(+1.18%)
Mar 24, 2022 5.352 5.378 5.271 5.343 218,040 -0.03(-0.50%)
Mar 23, 2022 5.397 5.442 5.307 5.370 281,578 -0.08(-1.48%)
Mar 22, 2022 5.334 5.478 5.325 5.451 318,843 +0.18(+3.41%)
Mar 21, 2022 5.451 5.486 5.208 5.271 711,647 -0.18(-3.29%)
Mar 18, 2022 5.468 5.482 5.329 5.451 824,707 +0.02(+0.33%)
Mar 17, 2022 5.370 5.468 5.259 5.433 362,348 +0.07(+1.34%)
Mar 16, 2022 5.262 5.374 5.199 5.361 622,744 +0.07(+1.36%)
Mar 15, 2022 5.262 5.374 5.226 5.289 407,492 +0.12(+2.26%)
Mar 14, 2022 5.316 5.316 5.033 5.172 634,628 -0.07(-1.37%)
Mar 11, 2022 5.433 5.513 5.222 5.244 339,253 -0.18(-3.31%)
Mar 10, 2022 5.433 5.491 5.271 5.424 523,633 -0.09(-1.63%)
Mar 09, 2022 5.424 5.576 5.388 5.513 780,713 +0.21(+3.89%)
Mar 08, 2022 5.208 5.419 5.107 5.307 635,919 +0.19(+3.68%)
Mar 07, 2022 5.352 5.415 5.109 5.118 431,680 -0.21(-3.88%)
Mar 04, 2022 5.199 5.343 5.136 5.325 330,140 +0.00(+0.00%)
Mar 03, 2022 5.460 5.567 5.280 5.325 323,903 -0.04(-0.84%)
Mar 02, 2022 5.226 5.392 5.190 5.370 305,135 +0.22(+4.18%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.