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 (%)
Dec 31, 2018
7.446
7.521
7.354
7.446
244,533
+0.01(+0.11%)
Dec 28, 2018
7.229
7.504
7.196
7.438
188,887
+0.28(+3.96%)
Dec 27, 2018
7.105
7.187
6.999
7.154
177,705
-0.03(-0.46%)
Dec 26, 2018
6.950
7.220
6.876
7.187
167,208
+0.28(+4.03%)
Dec 24, 2018
7.236
7.236
6.868
6.909
137,679
-0.33(-4.52%)
Dec 21, 2018
7.506
7.588
7.228
7.236
503,196
-0.23(-3.07%)
Dec 20, 2018
7.539
7.637
7.375
7.465
456,191
-0.06(-0.76%)
Dec 19, 2018
7.842
7.916
7.490
7.523
218,205
-0.30(-3.87%)
Dec 18, 2018
7.883
8.128
7.768
7.825
222,486
-0.06(-0.73%)
Dec 17, 2018
8.358
8.358
7.809
7.883
199,910
-0.45(-5.40%)
Dec 14, 2018
8.333
8.570
8.268
8.333
163,578
+0.09(+1.09%)
Dec 13, 2018
8.087
8.259
8.087
8.243
130,930
+0.16(+1.92%)
Dec 12, 2018
8.047
8.259
8.047
8.087
90,083
+0.04(+0.51%)
Dec 11, 2018
8.087
8.161
7.989
8.047
103,719
-0.02(-0.30%)
Dec 10, 2018
8.186
8.186
7.956
8.071
109,262
-0.09(-1.10%)
Dec 07, 2018
8.030
8.218
8.030
8.161
244,329
+0.15(+1.84%)
Dec 06, 2018
7.760
8.034
7.629
8.014
193,827
+0.22(+2.84%)
Dec 04, 2018
7.752
8.030
7.686
7.793
206,091
+0.00(+0.00%)
Dec 03, 2018
7.907
7.907
7.588
7.793
75,057
+0.02(+0.21%)
Nov 30, 2018
7.973
7.989
7.629
7.776
182,880
-0.20(-2.46%)
Nov 29, 2018
8.022
8.079
7.924
7.973
93,574
-0.07(-0.92%)
Nov 28, 2018
8.014
8.079
7.875
8.047
92,270
+0.07(+0.82%)
Nov 27, 2018
8.104
8.112
7.965
7.981
93,293
-0.12(-1.52%)
Nov 26, 2018
7.948
8.161
7.948
8.104
135,830
+0.16(+1.96%)
Nov 23, 2018
7.932
8.006
7.825
7.948
44,712
+0.02(+0.21%)
Nov 21, 2018
7.932
7.932
7.932
0
+0.03(+0.41%)
Nov 20, 2018
7.842
7.989
7.772
7.899
216,802
+0.02(+0.21%)
Nov 19, 2018
7.817
7.997
7.776
7.883
114,238
+0.07(+0.94%)
Nov 16, 2018
7.801
7.875
7.727
7.809
118,133
-0.03(-0.42%)
Nov 15, 2018
8.177
8.177
7.793
7.842
269,880
-0.38(-4.58%)
Nov 14, 2018
8.366
8.428
8.202
8.218
151,552
-0.11(-1.38%)
Nov 13, 2018
8.038
8.366
7.956
8.333
164,317
+0.34(+4.30%)
Nov 12, 2018
8.047
8.177
7.981
7.989
112,180
-0.06(-0.71%)
Nov 09, 2018
8.177
8.251
8.038
8.047
133,648
-0.11(-1.31%)
Nov 08, 2018
8.161
8.243
8.096
8.153
162,160
-0.01(-0.10%)
Nov 07, 2018
8.202
8.210
8.087
8.161
155,359
+0.02(+0.30%)
Nov 06, 2018
8.415
8.448
8.087
8.137
102,819
-0.30(-3.59%)
Nov 05, 2018
8.423
8.570
8.243
8.439
185,948
-0.01(-0.10%)
Nov 02, 2018
8.972
8.972
8.399
8.448
201,571
-0.52(-5.75%)
Nov 01, 2018
8.734
9.119
8.734
8.963
356,794
+0.25(+2.91%)
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%)
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
.