Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Braemar Hotels & Resorts Inc (NY: BHR )

2.860 +0.040 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.143	3.260	3.026	3.053	1,424,030	-0.22(-6.85%)
May 28, 2020	3.017	3.502	2.766	3.277	1,884,982	+0.35(+11.96%)
May 27, 2020	2.972	2.972	2.613	2.927	1,414,313	+0.20(+7.24%)
May 26, 2020	2.604	2.996	2.604	2.730	2,049,522	+0.36(+15.15%)
May 22, 2020	2.209	2.514	2.020	2.371	1,690,527	+0.20(+9.09%)
May 21, 2020	2.433	2.433	2.173	2.173	585,536	-0.22(-9.36%)
May 20, 2020	2.209	2.496	2.209	2.398	767,311	+0.22(+10.33%)
May 19, 2020	2.200	2.406	2.083	2.173	699,133	-0.06(-2.81%)
May 18, 2020	2.074	2.312	2.029	2.236	960,241	+0.27(+13.70%)
May 15, 2020	1.922	2.119	1.904	1.966	688,684	-0.10(-4.78%)
May 14, 2020	1.993	2.101	1.800	2.065	788,884	+0.06(+3.14%)
May 13, 2020	2.164	2.182	1.913	2.002	595,309	-0.16(-7.47%)
May 12, 2020	2.362	2.371	2.128	2.164	447,719	-0.20(-8.36%)
May 11, 2020	2.424	2.424	2.182	2.362	367,969	-0.13(-5.05%)
May 08, 2020	2.236	2.487	2.164	2.487	629,214	+0.33(+15.42%)
May 07, 2020	2.137	2.380	2.101	2.155	486,970	+0.02(+0.84%)
May 06, 2020	2.433	2.465	2.056	2.137	536,102	-0.25(-10.53%)
May 05, 2020	2.487	2.775	2.380	2.389	714,135	+0.01(+0.38%)
May 04, 2020	2.442	2.496	2.182	2.380	804,828	-0.21(-7.99%)
May 01, 2020	2.739	2.927	2.433	2.586	749,489	-0.22(-7.99%)
Apr 30, 2020	3.116	3.493	2.721	2.811	1,292,636	-0.26(-8.48%)
Apr 29, 2020	2.694	3.188	2.649	3.071	1,430,312	+0.51(+20.00%)
Apr 28, 2020	2.398	2.622	2.290	2.559	862,706	+0.31(+13.55%)
Apr 27, 2020	2.155	2.380	2.097	2.254	868,044	+0.11(+5.02%)
Apr 24, 2020	2.218	2.218	1.993	2.146	396,349	-0.02(-0.83%)
Apr 23, 2020	2.173	2.241	2.074	2.164	455,265	+0.01(+0.42%)
Apr 22, 2020	2.236	2.265	2.047	2.155	277,710	-0.08(-3.61%)
Apr 21, 2020	1.984	2.299	1.975	2.236	558,872	+0.04(+1.63%)
Apr 20, 2020	2.218	2.263	2.065	2.200	497,752	-0.06(-2.78%)
Apr 17, 2020	2.191	2.353	2.110	2.263	618,746	+0.27(+13.51%)
Apr 16, 2020	2.218	2.245	1.931	1.993	594,917	-0.15(-7.11%)
Apr 15, 2020	2.469	2.505	2.137	2.146	754,498	-0.47(-17.87%)
Apr 14, 2020	2.712	2.918	2.236	2.613	1,250,255	+0.01(+0.34%)
Apr 13, 2020	2.362	2.748	2.083	2.604	1,727,507	+0.46(+21.34%)
Apr 09, 2020	1.787	2.191	1.760	2.146	3,960,935	+0.52(+32.04%)
Apr 08, 2020	1.688	1.760	1.607	1.625	600,634	-0.06(-3.72%)
Apr 07, 2020	2.002	2.155	1.598	1.688	1,315,826	+0.09(+5.62%)
Apr 06, 2020	1.194	1.679	1.185	1.598	1,339,049	+0.48(+43.55%)
Apr 03, 2020	1.104	1.149	1.042	1.113	794,147	+0.00(+0.00%)
Apr 02, 2020	1.320	1.571	1.095	1.113	571,093	-0.07(-6.06%)
Apr 01, 2020	1.437	1.464	1.185	1.185	521,946	-0.34(-22.35%)
Mar 31, 2020	1.553	1.778	1.455	1.527	468,140	+0.00(+0.00%)
Mar 30, 2020	1.706	1.769	1.491	1.527	969,243	-0.18(-10.53%)
Mar 27, 2020	2.002	2.002	1.491	1.706	931,906	-0.29(-14.41%)
Mar 26, 2020	1.679	2.622	1.643	1.993	2,347,871	+0.47(+30.59%)
Mar 25, 2020	1.473	1.751	1.473	1.527	932,474	+0.19(+14.09%)
Mar 24, 2020	1.742	1.841	1.257	1.338	791,093	-0.32(-19.46%)
Mar 23, 2020	1.571	1.742	1.446	1.661	642,690	+0.10(+6.32%)
Mar 20, 2020	1.688	1.769	1.518	1.562	1,033,137	+0.04(+2.35%)
Mar 19, 2020	1.185	1.607	1.042	1.527	813,994	+0.49(+47.83%)
Mar 18, 2020	1.984	2.074	1.024	1.033	615,873	-1.10(-51.48%)
Mar 17, 2020	1.975	2.137	1.607	2.128	721,494	+0.19(+9.72%)
Mar 16, 2020	2.514	2.559	1.931	1.940	471,236	-0.75(-27.76%)
Mar 13, 2020	2.909	2.909	2.469	2.685	468,514	+0.16(+6.41%)
Mar 12, 2020	3.861	3.933	2.514	2.523	507,267	-1.40(-35.70%)
Mar 11, 2020	4.777	4.813	3.866	3.924	388,766	-1.01(-20.55%)
Mar 10, 2020	4.939	5.091	4.777	4.939	498,067	+0.00(+0.00%)
Mar 09, 2020	5.397	5.558	4.921	4.939	446,767	-0.68(-12.14%)
Mar 06, 2020	5.630	5.711	5.397	5.621	521,524	-0.24(-4.13%)
Mar 05, 2020	6.268	6.295	5.713	5.864	184,544	-0.48(-7.64%)
Mar 04, 2020	6.465	6.600	6.295	6.348	189,139	-0.05(-0.84%)
Mar 03, 2020	6.600	6.708	6.331	6.402	239,606	-0.27(-4.04%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Braemar Hotels & Resorts Inc (NY: BHR )

Historical Prices