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 (%)
Feb 28, 2023
4.483
4.515
4.263
4.263
746,484
-0.22(-4.90%)
Feb 27, 2023
4.528
4.556
4.409
4.483
422,978
-0.01(-0.20%)
Feb 24, 2023
4.574
4.574
4.455
4.492
229,550
-0.16(-3.54%)
Feb 23, 2023
4.455
4.684
4.419
4.656
432,725
+0.16(+3.46%)
Feb 22, 2023
4.464
4.542
4.409
4.501
504,146
+0.13(+2.93%)
Feb 21, 2023
4.355
4.419
4.300
4.373
368,422
+0.00(+0.00%)
Feb 17, 2023
4.528
4.528
4.364
4.373
445,246
-0.10(-2.25%)
Feb 16, 2023
4.474
4.547
4.382
4.474
460,266
-0.09(-2.00%)
Feb 15, 2023
4.556
4.583
4.510
4.565
279,483
-0.01(-0.20%)
Feb 14, 2023
4.547
4.629
4.515
4.574
659,010
-0.05(-1.19%)
Feb 13, 2023
4.464
4.675
4.391
4.629
577,518
+0.17(+3.90%)
Feb 10, 2023
4.592
4.602
4.400
4.455
496,116
-0.17(-3.75%)
Feb 09, 2023
4.730
4.775
4.602
4.629
330,610
-0.09(-1.94%)
Feb 08, 2023
4.986
4.986
4.675
4.721
452,428
-0.29(-5.84%)
Feb 07, 2023
4.794
5.041
4.775
5.013
687,989
+0.16(+3.40%)
Feb 06, 2023
4.931
4.977
4.771
4.849
693,412
-0.17(-3.46%)
Feb 03, 2023
4.894
5.123
4.894
5.022
559,501
+0.04(+0.73%)
Feb 02, 2023
4.913
5.036
4.867
4.986
1,136,045
+0.15(+3.02%)
Feb 01, 2023
4.885
4.977
4.766
4.839
902,771
-0.01(-0.19%)
Jan 31, 2023
4.812
4.986
4.812
4.849
854,915
+0.04(+0.76%)
Jan 30, 2023
4.748
4.895
4.675
4.812
720,238
+0.01(+0.19%)
Jan 27, 2023
4.803
4.876
4.785
4.803
552,547
-0.01(-0.19%)
Jan 26, 2023
4.876
4.903
4.716
4.812
578,493
+0.00(+0.00%)
Jan 25, 2023
4.647
4.830
4.592
4.812
647,675
+0.16(+3.34%)
Jan 24, 2023
4.602
4.739
4.602
4.656
439,562
-0.03(-0.59%)
Jan 23, 2023
4.656
4.731
4.629
4.684
421,013
+0.03(+0.59%)
Jan 20, 2023
4.510
4.666
4.409
4.656
626,963
+0.18(+4.09%)
Jan 19, 2023
4.300
4.551
4.300
4.474
491,648
+0.10(+2.30%)
Jan 18, 2023
4.528
4.574
4.336
4.373
442,652
-0.13(-2.85%)
Jan 17, 2023
4.391
4.547
4.313
4.501
497,830
+0.12(+2.71%)
Jan 13, 2023
4.336
4.451
4.313
4.382
472,609
-0.04(-0.83%)
Jan 12, 2023
4.300
4.478
4.277
4.419
702,534
+0.17(+4.09%)
Jan 11, 2023
4.144
4.309
4.144
4.245
756,787
+0.10(+2.43%)
Jan 10, 2023
3.980
4.167
3.970
4.144
507,155
+0.15(+3.66%)
Jan 09, 2023
4.053
4.053
3.723
3.998
800,142
-0.01(-0.23%)
Jan 06, 2023
3.778
4.048
3.705
4.007
743,551
+0.32(+8.68%)
Jan 05, 2023
3.851
3.851
3.655
3.687
484,218
-0.17(-4.50%)
Jan 04, 2023
3.824
3.970
3.778
3.861
630,156
+0.08(+2.18%)
Jan 03, 2023
3.806
3.929
3.765
3.778
710,274
+0.02(+0.49%)
Dec 30, 2022
3.714
3.796
3.632
3.760
576,882
+0.01(+0.24%)
Dec 29, 2022
3.559
3.765
3.550
3.751
561,017
+0.15(+4.06%)
Dec 28, 2022
3.677
3.704
3.577
3.604
521,622
-0.06(-1.72%)
Dec 27, 2022
3.668
3.740
3.546
3.668
553,598
+0.02(+0.50%)
Dec 23, 2022
3.532
3.677
3.532
3.650
572,480
+0.13(+3.59%)
Dec 22, 2022
3.415
3.546
3.379
3.523
639,402
+0.07(+2.09%)
Dec 21, 2022
3.659
3.686
3.433
3.451
730,062
-0.14(-3.78%)
Dec 20, 2022
3.541
3.595
3.492
3.586
448,611
+0.01(+0.25%)
Dec 19, 2022
3.632
3.790
3.523
3.577
585,611
-0.08(-2.22%)
Dec 16, 2022
3.577
3.699
3.546
3.659
857,801
+0.01(+0.25%)
Dec 15, 2022
3.695
3.758
3.627
3.650
563,171
-0.10(-2.65%)
Dec 14, 2022
3.749
3.857
3.708
3.749
914,513
+0.01(+0.24%)
Dec 13, 2022
3.785
3.854
3.632
3.740
1,160,240
+0.09(+2.48%)
Dec 12, 2022
3.487
3.672
3.487
3.650
1,205,002
+0.16(+4.66%)
Dec 09, 2022
3.297
3.690
3.275
3.487
1,820,612
+0.37(+11.88%)
Dec 08, 2022
3.207
3.306
3.080
3.117
516,650
-0.09(-2.82%)
Dec 07, 2022
3.225
3.297
3.162
3.207
386,434
-0.02(-0.56%)
Dec 06, 2022
3.189
3.261
3.175
3.225
420,163
+0.04(+1.13%)
Dec 05, 2022
3.306
3.370
3.189
3.189
275,267
-0.15(-4.59%)
Dec 02, 2022
3.315
3.342
3.243
3.342
297,287
+0.02(+0.54%)
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
.