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
-0.120 (-4.05%)
Official Closing 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 (%)
Oct 31, 2018
8.881
8.988
8.685
8.710
214,193
-0.16(-1.85%)
Oct 30, 2018
8.636
8.898
8.603
8.873
129,401
+0.25(+2.85%)
Oct 29, 2018
8.538
8.701
8.472
8.628
102,686
+0.19(+2.23%)
Oct 26, 2018
8.554
8.620
8.333
8.439
110,925
-0.17(-2.00%)
Oct 25, 2018
8.718
8.808
8.587
8.611
152,394
-0.08(-0.94%)
Oct 24, 2018
8.841
8.906
8.677
8.693
279,235
-0.14(-1.58%)
Oct 23, 2018
8.718
8.914
8.718
8.832
237,352
+0.10(+1.12%)
Oct 22, 2018
8.816
9.000
8.710
8.734
245,989
-0.10(-1.11%)
Oct 19, 2018
8.750
8.881
8.718
8.832
223,805
+0.08(+0.94%)
Oct 18, 2018
8.677
8.922
8.620
8.750
298,593
+0.04(+0.47%)
Oct 17, 2018
8.579
8.767
8.562
8.710
160,572
+0.12(+1.43%)
Oct 16, 2018
8.341
8.669
8.300
8.587
165,277
+0.29(+3.45%)
Oct 15, 2018
8.194
8.423
8.104
8.300
196,181
+0.11(+1.30%)
Oct 12, 2018
8.603
8.693
8.141
8.194
223,072
-0.31(-3.66%)
Oct 11, 2018
8.595
8.652
8.497
8.505
182,242
-0.14(-1.61%)
Oct 10, 2018
9.021
9.108
8.628
8.644
164,178
-0.42(-4.61%)
Oct 09, 2018
9.193
9.274
9.045
9.062
121,021
-0.14(-1.51%)
Oct 08, 2018
9.274
9.430
9.176
9.201
245,101
-0.10(-1.06%)
Oct 05, 2018
9.283
9.332
9.233
9.299
162,967
+0.03(+0.35%)
Oct 04, 2018
9.291
9.389
9.201
9.266
241,751
-0.07(-0.79%)
Oct 03, 2018
9.258
9.475
9.209
9.340
507,793
+0.10(+1.06%)
Oct 02, 2018
9.209
9.315
9.184
9.242
359,272
+0.00(+0.00%)
Oct 01, 2018
9.594
9.896
9.242
9.242
978,384
-0.39(-4.08%)
Sep 28, 2018
9.332
9.635
9.332
9.635
272,915
+0.26(+2.79%)
Sep 27, 2018
9.381
9.463
9.217
9.373
147,221
+0.02(+0.26%)
Sep 26, 2018
9.114
9.409
9.066
9.348
174,314
+0.26(+2.84%)
Sep 25, 2018
9.445
9.475
9.082
9.090
233,945
-0.34(-3.60%)
Sep 24, 2018
9.623
9.647
9.300
9.429
171,377
-0.22(-2.26%)
Sep 21, 2018
9.292
9.663
9.292
9.647
729,879
+0.41(+4.46%)
Sep 20, 2018
9.259
9.316
9.033
9.235
266,880
+0.01(+0.09%)
Sep 19, 2018
9.090
9.243
9.005
9.227
255,612
+0.13(+1.42%)
Sep 18, 2018
9.082
9.187
9.025
9.098
258,388
+0.06(+0.71%)
Sep 17, 2018
9.033
9.122
8.928
9.033
179,728
+0.01(+0.09%)
Sep 14, 2018
8.977
9.090
8.900
9.025
167,728
+0.04(+0.45%)
Sep 13, 2018
8.904
8.993
8.864
8.985
212,423
+0.09(+1.00%)
Sep 12, 2018
9.203
9.300
8.872
8.896
182,238
-0.31(-3.42%)
Sep 11, 2018
9.283
9.421
9.211
9.211
268,973
-0.07(-0.78%)
Sep 10, 2018
9.485
9.526
9.275
9.283
322,217
-0.09(-0.95%)
Sep 07, 2018
9.364
9.437
9.283
9.372
195,848
-0.06(-0.60%)
Sep 06, 2018
9.469
9.606
9.324
9.429
652,100
+0.02(+0.26%)
Sep 05, 2018
9.243
9.421
9.155
9.405
254,677
+0.15(+1.57%)
Sep 04, 2018
9.308
9.364
9.170
9.259
597,558
-0.06(-0.69%)
Aug 31, 2018
9.324
9.324
9.324
0
+0.06(+0.61%)
Aug 30, 2018
9.267
9.453
9.195
9.267
430,719
+0.01(+0.09%)
Aug 29, 2018
9.106
9.292
9.074
9.259
180,199
+0.19(+2.05%)
Aug 28, 2018
8.920
9.114
8.920
9.074
142,129
+0.15(+1.72%)
Aug 27, 2018
8.888
8.936
8.864
8.920
222,319
+0.04(+0.45%)
Aug 24, 2018
8.767
8.912
8.702
8.880
161,410
+0.13(+1.48%)
Aug 23, 2018
8.775
8.799
8.694
8.751
107,705
+0.01(+0.09%)
Aug 22, 2018
8.589
8.775
8.581
8.743
196,025
+0.15(+1.69%)
Aug 21, 2018
8.605
8.880
8.581
8.597
286,496
-0.24(-2.74%)
Aug 20, 2018
8.807
8.904
8.767
8.839
94,834
+0.02(+0.18%)
Aug 17, 2018
8.767
8.839
8.710
8.823
149,890
+0.06(+0.74%)
Aug 16, 2018
8.654
8.791
8.654
8.759
92,473
+0.12(+1.40%)
Aug 15, 2018
8.638
8.662
8.517
8.638
94,647
+0.02(+0.28%)
Aug 14, 2018
8.468
8.694
8.404
8.613
123,268
+0.12(+1.43%)
Aug 13, 2018
8.153
8.533
8.145
8.492
192,945
+0.25(+3.04%)
Aug 10, 2018
8.387
8.468
8.226
8.242
246,885
-0.22(-2.58%)
Aug 09, 2018
8.533
8.557
8.355
8.460
233,739
-0.07(-0.85%)
Aug 08, 2018
8.799
8.799
8.500
8.533
212,181
-0.33(-3.73%)
Aug 07, 2018
9.074
9.098
8.848
8.864
288,976
-0.19(-2.14%)
Aug 06, 2018
9.445
9.445
9.041
9.057
239,077
-0.31(-3.28%)
Aug 03, 2018
9.526
9.526
9.267
9.364
129,822
-0.12(-1.28%)
Aug 02, 2018
9.275
9.550
9.142
9.485
225,810
+0.31(+3.34%)
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
.