ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Braemar Hotels & Resorts Inc (NY: BHR )

3.870 +0.180 (+4.88%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 3.720 3.915 3.640 3.870 414,340 +0.18(+4.88%)
Jul 25, 2024 3.670 3.770 3.620 3.690 288,178 +0.05(+1.37%)
Jul 24, 2024 3.740 3.790 3.585 3.640 350,468 -0.13(-3.45%)
Jul 23, 2024 3.580 3.845 3.580 3.770 455,260 +0.13(+3.57%)
Jul 22, 2024 3.610 3.685 3.520 3.640 218,369 +0.11(+3.12%)
Jul 19, 2024 3.560 3.650 3.500 3.530 160,298 -0.02(-0.56%)
Jul 18, 2024 3.730 3.760 3.520 3.550 259,889 -0.20(-5.33%)
Jul 17, 2024 3.700 3.830 3.660 3.750 425,271 +0.02(+0.54%)
Jul 16, 2024 3.680 3.750 3.560 3.730 631,787 +0.14(+3.90%)
Jul 15, 2024 3.190 3.870 3.180 3.590 1,453,490 +0.41(+12.89%)
Jul 12, 2024 3.160 3.210 3.130 3.180 223,487 +0.08(+2.58%)
Jul 11, 2024 3.040 3.145 3.005 3.100 298,601 +0.15(+5.08%)
Jul 10, 2024 2.930 3.010 2.900 2.950 146,845 +0.03(+1.03%)
Jul 09, 2024 2.990 3.000 2.860 2.920 280,801 -0.07(-2.34%)
Jul 08, 2024 2.930 3.010 2.880 2.990 332,208 +0.08(+2.75%)
Jul 05, 2024 2.540 3.050 2.530 2.910 1,003,228 +0.37(+14.57%)
Jul 03, 2024 2.550 2.577 2.455 2.540 356,202 +0.03(+1.20%)
Jul 02, 2024 2.480 2.520 2.460 2.510 239,663 +0.02(+0.80%)
Jul 01, 2024 2.570 2.580 2.429 2.490 178,764 -0.06(-2.35%)
Jun 28, 2024 2.490 2.610 2.425 2.550 1,280,436 +0.11(+4.51%)
Jun 27, 2024 2.469 2.518 2.391 2.440 308,333 -0.02(-0.80%)
Jun 26, 2024 2.509 2.538 2.450 2.460 266,458 -0.07(-2.71%)
Jun 25, 2024 2.587 2.616 2.523 2.528 288,787 -0.11(-4.09%)
Jun 24, 2024 2.734 2.744 2.577 2.636 356,466 -0.05(-1.82%)
Jun 21, 2024 2.734 2.817 2.675 2.685 373,841 -0.03(-1.08%)
Jun 20, 2024 2.675 2.744 2.665 2.714 169,989 +0.03(+1.09%)
Jun 18, 2024 2.685 2.763 2.675 2.685 183,899 +0.01(+0.37%)
Jun 17, 2024 2.842 2.842 2.665 2.675 210,978 -0.20(-6.83%)
Jun 14, 2024 2.881 2.930 2.856 2.871 96,594 -0.07(-2.33%)
Jun 13, 2024 3.008 3.038 2.905 2.940 141,502 -0.08(-2.60%)
Jun 12, 2024 2.979 3.067 2.959 3.018 256,843 +0.09(+3.01%)
Jun 11, 2024 2.852 2.969 2.812 2.930 241,711 +0.08(+2.75%)
Jun 10, 2024 2.763 2.881 2.763 2.852 136,104 +0.07(+2.46%)
Jun 07, 2024 2.852 2.891 2.783 2.783 135,511 -0.12(-4.05%)
Jun 06, 2024 2.744 2.901 2.724 2.901 224,076 +0.08(+2.78%)
Jun 05, 2024 2.754 2.832 2.714 2.822 136,685 +0.07(+2.49%)
Jun 04, 2024 2.607 2.812 2.607 2.754 170,550 +0.13(+4.85%)
Jun 03, 2024 2.773 2.783 2.626 2.626 746,745 -0.11(-3.94%)
May 31, 2024 2.675 2.754 2.675 2.734 136,262 +0.08(+2.95%)
May 30, 2024 2.656 2.705 2.636 2.656 88,107 +0.04(+1.50%)
May 29, 2024 2.626 2.675 2.587 2.616 211,994 -0.08(-2.91%)
May 28, 2024 2.754 2.754 2.656 2.695 172,664 -0.03(-1.08%)
May 24, 2024 2.714 2.744 2.685 2.724 118,350 +0.03(+1.09%)
May 23, 2024 2.685 2.763 2.646 2.695 232,816 +0.01(+0.36%)
May 22, 2024 2.626 2.734 2.607 2.685 167,092 +0.07(+2.62%)
May 21, 2024 2.744 2.744 2.607 2.616 202,023 -0.13(-4.64%)
May 20, 2024 2.842 2.900 2.739 2.744 168,560 -0.09(-3.11%)
May 17, 2024 2.763 2.842 2.763 2.832 320,103 +0.03(+1.05%)
May 16, 2024 2.812 2.812 2.749 2.803 177,127 +0.04(+1.42%)
May 15, 2024 2.881 2.930 2.763 2.763 202,790 -0.11(-3.75%)
May 14, 2024 2.812 2.871 2.763 2.871 299,828 +0.11(+3.90%)
May 13, 2024 2.842 2.861 2.709 2.763 189,212 -0.05(-1.74%)
May 10, 2024 2.675 2.812 2.626 2.812 258,040 +0.16(+5.90%)
May 09, 2024 2.626 2.690 2.616 2.656 165,965 +0.12(+4.63%)
May 08, 2024 2.616 2.739 2.352 2.538 388,529 -0.09(-3.36%)
May 07, 2024 2.695 2.861 2.560 2.626 528,406 +0.09(+3.47%)
May 06, 2024 2.518 2.597 2.518 2.538 136,876 -0.03(-1.15%)
May 03, 2024 2.607 2.607 2.499 2.567 132,421 +0.04(+1.55%)
May 02, 2024 2.656 2.670 2.528 2.528 247,014 -0.11(-4.09%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.