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 )

2.690 -0.040 (-1.47%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	2.730	2.770	2.660	2.690	195,315	-0.04(-1.47%)
Apr 30, 2024	2.750	2.780	2.700	2.730	180,072	-0.05(-1.80%)
Apr 29, 2024	2.800	2.829	2.725	2.780	303,492	-0.01(-0.36%)
Apr 26, 2024	2.660	2.810	2.630	2.790	281,923	+0.16(+6.08%)
Apr 25, 2024	2.670	2.710	2.600	2.630	158,729	-0.12(-4.36%)
Apr 24, 2024	2.770	2.790	2.540	2.750	397,748	-0.04(-1.43%)
Apr 23, 2024	2.480	2.885	2.410	2.790	891,747	+0.32(+12.96%)
Apr 22, 2024	2.280	2.490	2.258	2.470	405,251	+0.17(+7.39%)
Apr 19, 2024	2.190	2.310	2.190	2.300	310,504	+0.10(+4.55%)
Apr 18, 2024	2.410	2.410	2.200	2.200	441,817	-0.24(-9.84%)
Apr 17, 2024	2.530	2.580	2.415	2.440	413,955	-0.08(-3.17%)
Apr 16, 2024	2.440	2.550	2.400	2.520	229,631	+0.07(+2.86%)
Apr 15, 2024	2.510	2.510	2.400	2.450	397,083	+0.00(+0.00%)
Apr 12, 2024	2.520	2.570	2.360	2.450	287,962	-0.09(-3.54%)
Apr 11, 2024	2.410	2.550	2.370	2.540	543,739	+0.14(+5.83%)
Apr 10, 2024	2.290	2.470	2.250	2.400	738,248	+0.03(+1.27%)
Apr 09, 2024	2.040	2.370	2.040	2.370	826,370	+0.27(+12.86%)
Apr 08, 2024	2.020	2.130	2.020	2.100	284,292	+0.09(+4.48%)
Apr 05, 2024	2.040	2.060	1.995	2.010	293,471	+0.02(+1.01%)
Apr 04, 2024	2.000	2.060	1.975	1.990	433,476	+0.01(+0.51%)
Apr 03, 2024	1.950	2.000	1.940	1.980	199,515	+0.02(+1.02%)
Apr 02, 2024	2.000	2.000	1.910	1.960	294,270	-0.06(-2.97%)
Apr 01, 2024	1.990	2.050	1.990	2.020	223,476	+0.02(+1.00%)
Mar 28, 2024	2.000	2.000	2.000	2.000	370,455	-0.01(-0.50%)
Mar 27, 2024	1.950	2.020	1.950	2.010	332,142	+0.06(+3.08%)
Mar 26, 2024	1.940	1.999	1.911	1.950	1,213,295	+0.05(+2.56%)
Mar 25, 2024	1.921	1.979	1.901	1.901	327,447	+0.02(+1.04%)
Mar 22, 2024	1.950	1.950	1.867	1.882	243,499	-0.06(-3.02%)
Mar 21, 2024	1.911	1.950	1.891	1.940	452,932	+0.07(+3.65%)
Mar 20, 2024	1.794	1.891	1.784	1.872	245,777	+0.07(+3.78%)
Mar 19, 2024	1.804	1.833	1.774	1.804	256,914	-0.01(-0.54%)
Mar 18, 2024	1.843	1.843	1.745	1.813	400,070	+0.01(+0.54%)
Mar 15, 2024	1.853	1.891	1.765	1.804	956,563	-0.08(-4.15%)
Mar 14, 2024	1.960	1.965	1.823	1.882	626,895	-0.08(-3.98%)
Mar 13, 2024	1.950	2.009	1.931	1.960	270,708	+0.03(+1.52%)
Mar 12, 2024	1.999	2.004	1.931	1.931	370,593	-0.05(-2.46%)
Mar 11, 2024	1.999	2.028	1.970	1.979	197,886	-0.01(-0.49%)
Mar 08, 2024	2.038	2.075	1.979	1.989	185,807	+0.00(+0.00%)
Mar 07, 2024	2.038	2.087	1.950	1.989	360,022	-0.03(-1.45%)
Mar 06, 2024	2.009	2.130	2.009	2.018	304,583	+0.04(+1.97%)
Mar 05, 2024	2.028	2.056	1.960	1.979	396,296	-0.06(-2.87%)
Mar 04, 2024	2.096	2.110	2.028	2.038	261,379	-0.05(-2.34%)

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