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 (%)
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
.