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 (%)
Nov 30, 2022
3.234
3.342
3.193
3.333
526,891
+0.07(+2.22%)
Nov 29, 2022
3.198
3.279
3.198
3.261
202,999
+0.04(+1.12%)
Nov 28, 2022
3.180
3.370
3.180
3.225
611,986
-0.05(-1.38%)
Nov 25, 2022
3.288
3.306
3.252
3.270
71,152
+0.01(+0.28%)
Nov 23, 2022
3.243
3.288
3.198
3.261
359,584
-0.05(-1.37%)
Nov 22, 2022
3.306
3.333
3.112
3.306
385,752
+0.04(+1.10%)
Nov 21, 2022
3.279
3.311
3.202
3.270
332,830
-0.01(-0.28%)
Nov 18, 2022
3.351
3.388
3.243
3.279
536,125
+0.00(+0.00%)
Nov 17, 2022
3.216
3.306
3.135
3.279
503,757
+0.06(+1.97%)
Nov 16, 2022
3.279
3.315
3.202
3.216
477,620
-0.12(-3.52%)
Nov 15, 2022
3.478
3.496
3.297
3.333
484,158
-0.06(-1.86%)
Nov 14, 2022
3.559
3.559
3.397
3.397
539,544
-0.16(-4.57%)
Nov 11, 2022
3.595
3.722
3.523
3.559
1,022,368
-0.04(-1.00%)
Nov 10, 2022
3.451
3.641
3.451
3.595
847,939
+0.35(+10.86%)
Nov 09, 2022
3.306
3.379
3.220
3.243
436,200
-0.08(-2.45%)
Nov 08, 2022
3.424
3.424
3.266
3.324
437,148
-0.02(-0.54%)
Nov 07, 2022
3.568
3.568
3.307
3.342
685,934
-0.12(-3.39%)
Nov 04, 2022
3.523
3.555
3.306
3.460
935,866
-0.03(-0.78%)
Nov 03, 2022
3.975
3.975
3.365
3.487
1,340,844
-0.57(-14.03%)
Nov 02, 2022
4.354
4.011
4.056
700,619
-0.35(-7.99%)
Nov 01, 2022
4.517
4.652
4.390
4.408
307,733
-0.05(-1.01%)
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%)
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
.