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 30, 2020
2.155
2.209
2.068
2.173
254,692
+0.05(+2.54%)
Oct 29, 2020
2.011
2.164
1.949
2.119
453,522
+0.10(+4.89%)
Oct 28, 2020
2.146
2.146
1.958
2.020
442,351
-0.08(-3.85%)
Oct 27, 2020
2.119
2.128
2.083
2.101
158,655
-0.02(-0.85%)
Oct 26, 2020
2.110
2.151
2.056
2.119
249,458
-0.03(-1.26%)
Oct 23, 2020
2.200
2.245
2.101
2.146
294,338
-0.04(-1.65%)
Oct 22, 2020
2.137
2.218
2.137
2.182
169,829
+0.03(+1.25%)
Oct 21, 2020
2.137
2.176
2.083
2.155
102,200
+0.03(+1.27%)
Oct 20, 2020
2.155
2.200
2.128
2.128
155,384
+0.00(+0.00%)
Oct 19, 2020
2.128
2.200
2.083
2.128
472,243
+0.00(+0.00%)
Oct 16, 2020
2.191
2.191
2.110
2.128
167,048
-0.06(-2.87%)
Oct 15, 2020
2.137
2.245
2.101
2.191
247,749
+0.03(+1.24%)
Oct 14, 2020
2.245
2.272
2.137
2.164
353,955
-0.06(-2.82%)
Oct 13, 2020
2.272
2.272
2.191
2.227
451,761
-0.06(-2.75%)
Oct 12, 2020
2.281
2.299
2.200
2.290
296,747
+0.03(+1.19%)
Oct 09, 2020
2.308
2.312
2.218
2.263
549,699
-0.03(-1.18%)
Oct 08, 2020
2.254
2.326
2.209
2.290
471,799
+0.04(+1.59%)
Oct 07, 2020
2.326
2.326
2.245
2.254
199,660
-0.04(-1.57%)
Oct 06, 2020
2.326
2.335
2.272
2.290
168,520
+0.02(+0.79%)
Oct 05, 2020
2.326
2.330
2.245
2.272
161,554
-0.02(-0.78%)
Oct 02, 2020
2.146
2.308
2.119
2.290
286,654
+0.04(+1.59%)
Oct 01, 2020
2.263
2.308
2.174
2.254
250,721
+0.01(+0.40%)
Sep 30, 2020
2.290
2.398
2.236
2.245
448,615
-0.02(-0.79%)
Sep 29, 2020
2.281
2.326
2.231
2.263
414,443
-0.01(-0.40%)
Sep 28, 2020
2.254
2.389
2.218
2.272
373,427
+0.06(+2.85%)
Sep 25, 2020
2.173
2.263
2.173
2.209
377,863
+0.07(+3.36%)
Sep 24, 2020
2.056
2.218
2.038
2.137
564,313
+0.11(+5.31%)
Sep 23, 2020
2.245
2.308
2.029
2.029
904,824
-0.18(-8.13%)
Sep 22, 2020
2.227
2.272
2.182
2.209
429,934
-0.02(-0.81%)
Sep 21, 2020
2.335
2.415
2.173
2.227
853,252
-0.19(-7.81%)
Sep 18, 2020
2.415
2.523
2.362
2.415
687,124
-0.01(-0.37%)
Sep 17, 2020
2.335
2.442
2.301
2.424
471,810
+0.02(+0.75%)
Sep 16, 2020
2.406
2.469
2.290
2.406
1,314,277
+0.03(+1.13%)
Sep 15, 2020
2.353
2.460
2.344
2.380
564,530
+0.05(+2.32%)
Sep 14, 2020
2.317
2.357
2.254
2.326
366,588
+0.04(+1.97%)
Sep 11, 2020
2.272
2.317
2.209
2.281
375,413
+0.04(+1.60%)
Sep 10, 2020
2.245
2.308
2.240
2.245
511,170
+0.00(+0.00%)
Sep 09, 2020
2.263
2.272
2.231
2.245
350,981
+0.00(+0.00%)
Sep 08, 2020
2.245
2.299
2.200
2.245
494,991
+0.00(+0.00%)
Sep 04, 2020
2.182
2.281
2.110
2.245
653,047
+0.13(+5.93%)
Sep 03, 2020
2.191
2.263
2.110
2.119
436,322
-0.04(-1.67%)
Sep 02, 2020
2.164
2.209
2.110
2.155
281,387
-0.01(-0.41%)
Sep 01, 2020
2.092
2.245
2.083
2.164
440,113
+0.02(+0.84%)
Aug 31, 2020
2.281
2.415
2.146
2.146
390,429
-0.12(-5.16%)
Aug 28, 2020
2.227
2.299
2.173
2.263
458,937
+0.09(+4.13%)
Aug 27, 2020
2.074
2.236
2.074
2.173
407,215
+0.13(+6.14%)
Aug 26, 2020
2.110
2.182
2.047
2.047
498,080
-0.09(-4.20%)
Aug 25, 2020
2.191
2.236
2.074
2.137
322,514
-0.02(-0.83%)
Aug 24, 2020
2.056
2.200
2.025
2.155
645,587
+0.13(+6.67%)
Aug 21, 2020
2.191
2.227
2.016
2.020
998,948
-0.16(-7.41%)
Aug 20, 2020
2.065
2.227
2.065
2.182
465,372
+0.04(+1.67%)
Aug 19, 2020
2.128
2.200
2.083
2.146
480,255
+0.03(+1.27%)
Aug 18, 2020
2.236
2.263
2.110
2.119
371,368
-0.10(-4.45%)
Aug 17, 2020
2.335
2.380
2.209
2.218
532,812
-0.14(-6.08%)
Aug 14, 2020
2.308
2.424
2.254
2.362
386,438
+0.01(+0.38%)
Aug 13, 2020
2.496
2.523
2.348
2.353
497,980
-0.16(-6.43%)
Aug 12, 2020
2.829
2.829
2.299
2.514
1,563,151
-0.23(-8.50%)
Aug 11, 2020
2.721
2.829
2.546
2.748
734,625
+0.13(+4.79%)
Aug 10, 2020
2.604
2.712
2.559
2.622
576,093
+0.05(+2.10%)
Aug 07, 2020
2.469
2.595
2.424
2.568
362,605
+0.05(+2.14%)
Aug 06, 2020
2.290
2.541
2.281
2.514
642,244
+0.22(+9.80%)
Aug 05, 2020
2.254
2.290
2.191
2.290
234,011
+0.07(+3.24%)
Aug 04, 2020
2.200
2.308
2.200
2.218
375,387
-0.02(-0.80%)
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
.