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
)
2.790
+0.080 (+2.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2022
4.282
4.485
4.246
4.454
572,243
+0.11(+2.49%)
Oct 28, 2022
4.399
4.426
4.205
4.345
383,731
+0.00(+0.00%)
Oct 27, 2022
4.381
4.445
4.282
4.345
536,500
-0.01(-0.21%)
Oct 26, 2022
4.490
4.508
4.354
4.354
463,088
-0.15(-3.41%)
Oct 25, 2022
4.291
4.508
4.255
4.508
542,407
+0.23(+5.50%)
Oct 24, 2022
4.363
4.363
4.228
4.273
238,868
+0.01(+0.21%)
Oct 21, 2022
4.237
4.296
4.169
4.264
248,919
+0.05(+1.29%)
Oct 20, 2022
4.327
4.417
4.169
4.210
177,754
-0.11(-2.51%)
Oct 19, 2022
4.264
4.390
4.264
4.318
261,844
-0.04(-0.83%)
Oct 18, 2022
4.372
4.481
4.286
4.354
246,607
+0.10(+2.34%)
Oct 17, 2022
4.255
4.363
4.201
4.255
280,345
+0.14(+3.52%)
Oct 14, 2022
4.246
4.318
4.097
4.110
256,018
-0.10(-2.36%)
Oct 13, 2022
3.767
4.214
3.722
4.210
579,396
+0.32(+8.12%)
Oct 12, 2022
3.839
3.939
3.730
3.894
458,235
+0.05(+1.41%)
Oct 11, 2022
3.839
3.898
3.758
3.839
516,750
+0.00(+0.00%)
Oct 10, 2022
3.948
3.997
3.839
3.839
408,280
-0.10(-2.52%)
Oct 07, 2022
4.038
4.083
3.884
3.939
514,918
-0.14(-3.54%)
Oct 06, 2022
4.047
4.155
4.038
4.083
434,330
-0.05(-1.09%)
Oct 05, 2022
4.110
4.142
4.002
4.128
352,824
-0.07(-1.72%)
Oct 04, 2022
4.092
4.201
4.061
4.201
895,846
+0.21(+5.20%)
Oct 03, 2022
3.884
4.029
3.776
3.993
505,807
+0.11(+2.79%)
Sep 30, 2022
3.866
3.984
3.821
3.884
509,304
+0.05(+1.18%)
Sep 29, 2022
3.930
3.951
3.753
3.839
720,514
-0.18(-4.49%)
Sep 28, 2022
3.912
4.079
3.867
4.020
288,597
+0.13(+3.24%)
Sep 27, 2022
3.903
4.052
3.867
3.894
274,368
+0.03(+0.70%)
Sep 26, 2022
4.047
4.164
3.867
3.867
505,898
-0.22(-5.30%)
Sep 23, 2022
4.164
4.173
4.020
4.083
608,113
-0.20(-4.63%)
Sep 22, 2022
4.435
4.462
4.218
4.281
578,790
-0.18(-4.04%)
Sep 21, 2022
4.768
4.768
4.462
4.462
636,760
-0.27(-5.71%)
Sep 20, 2022
4.597
4.737
4.511
4.732
374,736
+0.05(+1.16%)
Sep 19, 2022
4.552
4.732
4.525
4.678
496,983
+0.03(+0.58%)
Sep 16, 2022
4.543
4.669
4.421
4.651
1,019,056
+0.04(+0.78%)
Sep 15, 2022
4.669
4.773
4.574
4.615
770,355
-0.07(-1.54%)
Sep 14, 2022
4.588
4.710
4.520
4.687
333,520
+0.07(+1.56%)
Sep 13, 2022
4.660
4.759
4.588
4.615
369,721
-0.21(-4.30%)
Sep 12, 2022
4.786
4.858
4.737
4.822
167,390
+0.06(+1.33%)
Sep 09, 2022
4.642
4.800
4.642
4.759
333,457
+0.14(+3.12%)
Sep 08, 2022
4.624
4.700
4.552
4.615
253,058
-0.09(-1.92%)
Sep 07, 2022
4.435
4.714
4.435
4.705
400,435
+0.23(+5.24%)
Sep 06, 2022
4.597
4.624
4.422
4.471
367,218
-0.12(-2.55%)
Sep 02, 2022
4.633
4.723
4.543
4.588
300,183
+0.05(+0.99%)
Sep 01, 2022
4.642
4.669
4.439
4.543
654,539
-0.10(-2.14%)
Aug 31, 2022
4.759
4.777
4.642
4.642
361,985
-0.11(-2.28%)
Aug 30, 2022
4.849
4.876
4.700
4.750
479,450
-0.08(-1.68%)
Aug 29, 2022
4.867
4.903
4.804
4.831
375,272
-0.12(-2.37%)
Aug 26, 2022
5.219
5.237
4.930
4.948
435,652
-0.29(-5.51%)
Aug 25, 2022
5.057
5.264
5.048
5.237
428,663
+0.19(+3.75%)
Aug 24, 2022
4.939
5.081
4.930
5.048
336,535
+0.11(+2.19%)
Aug 23, 2022
4.804
5.011
4.804
4.939
813,728
+0.12(+2.43%)
Aug 22, 2022
4.912
4.948
4.813
4.822
498,154
-0.10(-2.01%)
Aug 19, 2022
5.147
5.165
4.903
4.921
533,709
-0.25(-4.88%)
Aug 18, 2022
5.075
5.205
5.075
5.174
367,314
+0.08(+1.59%)
Aug 17, 2022
5.183
5.183
5.011
5.093
730,721
-0.08(-1.57%)
Aug 16, 2022
5.129
5.274
5.129
5.174
574,610
+0.05(+0.88%)
Aug 15, 2022
4.939
5.147
4.897
5.129
758,077
+0.17(+3.45%)
Aug 12, 2022
4.939
4.962
4.858
4.957
725,215
+0.05(+1.10%)
Aug 11, 2022
4.921
4.962
4.840
4.903
432,918
+0.08(+1.68%)
Aug 10, 2022
4.831
4.894
4.777
4.822
375,381
+0.12(+2.49%)
Aug 09, 2022
4.714
4.768
4.660
4.705
418,303
-0.03(-0.57%)
Aug 08, 2022
4.831
4.975
4.714
4.732
547,803
-0.05(-1.13%)
Aug 05, 2022
4.750
4.957
4.750
4.786
417,454
-0.05(-0.93%)
Aug 04, 2022
4.948
4.984
4.786
4.831
569,058
-0.14(-2.72%)
Aug 03, 2022
4.687
5.002
4.624
4.966
842,834
+0.31(+6.58%)
Aug 02, 2022
4.624
4.741
4.583
4.660
1,065,961
+0.01(+0.19%)
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
.