Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Braemar Hotels & Resorts Inc
(NY:
BHR
)
2.840
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
4.535
4.813
4.804
361,798
+0.22(+4.70%)
Jan 28, 2022
4.539
4.588
4.431
4.588
979,471
+0.03(+0.59%)
Jan 27, 2022
4.687
4.755
4.503
4.562
853,202
-0.07(-1.55%)
Jan 26, 2022
4.867
4.948
4.624
4.633
408,570
-0.15(-3.19%)
Jan 25, 2022
4.615
4.804
4.580
4.786
348,787
+0.09(+1.91%)
Jan 24, 2022
4.553
4.723
4.472
4.696
605,817
+0.05(+1.16%)
Jan 21, 2022
4.651
4.741
4.571
4.642
446,098
-0.08(-1.71%)
Jan 20, 2022
4.885
4.947
4.723
4.723
401,297
-0.17(-3.49%)
Jan 19, 2022
5.046
5.073
4.795
4.894
469,877
-0.15(-3.02%)
Jan 18, 2022
5.028
5.154
4.975
5.046
717,493
-0.01(-0.18%)
Jan 14, 2022
5.055
0
+0.10(+1.99%)
Jan 13, 2022
4.817
5.020
4.817
4.957
979,095
+0.15(+3.18%)
Jan 12, 2022
4.894
4.952
4.750
4.804
941,346
+0.00(+0.00%)
Jan 11, 2022
4.678
4.867
4.624
4.804
673,126
+0.15(+3.28%)
Jan 10, 2022
4.813
4.813
4.611
4.651
386,551
-0.13(-2.63%)
Jan 07, 2022
4.723
4.885
4.723
4.777
697,631
+0.04(+0.76%)
Jan 06, 2022
4.723
4.804
4.687
4.741
538,219
+0.03(+0.57%)
Jan 05, 2022
4.903
4.975
4.687
4.714
390,944
-0.14(-2.96%)
Jan 04, 2022
4.858
4.957
4.858
4.858
815,372
+0.05(+1.12%)
Jan 03, 2022
4.633
4.876
4.615
4.804
577,220
+0.22(+4.90%)
Dec 31, 2021
4.624
4.633
4.539
4.580
348,078
-0.04(-0.97%)
Dec 30, 2021
4.606
4.764
4.580
4.624
538,951
+0.04(+0.78%)
Dec 29, 2021
4.499
4.597
4.431
4.588
452,127
+0.07(+1.59%)
Dec 28, 2021
4.571
4.701
4.508
4.517
518,209
-0.08(-1.76%)
Dec 27, 2021
4.481
4.615
4.445
4.597
884,496
+0.15(+3.43%)
Dec 23, 2021
4.472
4.553
4.422
4.445
294,226
+0.00(+0.00%)
Dec 22, 2021
4.283
4.454
4.274
4.445
430,259
+0.16(+3.77%)
Dec 21, 2021
4.014
4.337
3.954
4.283
489,369
+0.32(+8.16%)
Dec 20, 2021
3.933
3.996
3.797
3.960
621,541
-0.05(-1.34%)
Dec 17, 2021
4.032
4.104
3.906
4.014
1,319,040
+0.01(+0.22%)
Dec 16, 2021
4.095
4.103
3.964
4.005
328,910
-0.04(-1.11%)
Dec 15, 2021
4.243
4.243
4.005
4.050
616,429
-0.19(-4.45%)
Dec 14, 2021
4.166
4.301
4.104
4.238
899,918
+0.05(+1.29%)
Dec 13, 2021
4.256
4.310
4.054
4.184
624,089
-0.10(-2.31%)
Dec 10, 2021
4.346
4.409
4.220
4.283
321,191
-0.04(-0.83%)
Dec 09, 2021
4.256
4.373
4.238
4.319
336,763
-0.01(-0.21%)
Dec 08, 2021
4.265
4.382
4.235
4.328
335,398
+0.07(+1.69%)
Dec 07, 2021
4.301
4.364
4.234
4.256
444,319
+0.04(+0.85%)
Dec 06, 2021
4.077
4.283
3.969
4.220
710,336
+0.22(+5.62%)
Dec 03, 2021
4.086
4.095
3.933
3.996
434,589
-0.08(-1.98%)
Dec 02, 2021
3.798
4.175
3.758
4.077
707,541
+0.31(+8.10%)
Dec 01, 2021
4.032
4.175
3.771
3.771
854,867
-0.14(-3.67%)
Nov 30, 2021
4.113
4.175
3.906
3.915
972,370
-0.24(-5.83%)
Nov 29, 2021
4.346
4.373
4.104
4.157
826,528
-0.10(-2.32%)
Nov 26, 2021
4.193
4.265
4.005
4.256
793,446
-0.14(-3.27%)
Nov 24, 2021
4.337
4.436
4.310
4.400
211,332
+0.01(+0.20%)
Nov 23, 2021
4.418
4.571
4.337
4.391
540,672
-0.03(-0.61%)
Nov 22, 2021
4.508
4.535
4.373
4.418
550,607
-0.03(-0.61%)
Nov 19, 2021
4.481
4.597
4.355
4.445
943,020
-0.08(-1.79%)
Nov 18, 2021
4.526
4.535
4.463
4.526
473,897
+0.02(+0.40%)
Nov 17, 2021
4.517
4.635
4.463
4.508
330,224
-0.04(-0.99%)
Nov 16, 2021
4.580
4.588
4.490
4.553
385,664
-0.04(-0.98%)
Nov 15, 2021
4.705
4.705
4.512
4.597
447,897
-0.07(-1.54%)
Nov 12, 2021
4.786
4.840
4.642
4.669
311,282
-0.09(-1.89%)
Nov 11, 2021
4.840
4.853
4.714
4.759
342,367
-0.04(-0.75%)
Nov 10, 2021
4.876
4.791
4.795
293,782
-0.12(-2.38%)
Nov 09, 2021
4.894
4.921
4.858
4.912
299,071
-0.02(-0.36%)
Nov 08, 2021
5.109
5.127
4.921
4.930
545,077
-0.13(-2.66%)
Nov 05, 2021
4.939
5.118
4.939
5.064
516,876
+0.24(+5.03%)
Nov 04, 2021
5.028
5.132
4.804
4.822
439,339
-0.20(-3.94%)
Nov 03, 2021
4.849
5.091
4.849
5.020
568,754
+0.15(+3.14%)
Nov 02, 2021
4.813
4.988
4.759
4.867
707,479
+0.02(+0.37%)
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
.