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
)
2.780
+0.030 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2020
1.553
1.778
1.455
1.527
468,140
+0.00(+0.00%)
Mar 30, 2020
1.706
1.769
1.491
1.527
969,243
-0.18(-10.53%)
Mar 27, 2020
2.002
2.002
1.491
1.706
931,906
-0.29(-14.41%)
Mar 26, 2020
1.679
2.622
1.643
1.993
2,347,871
+0.47(+30.59%)
Mar 25, 2020
1.473
1.751
1.473
1.527
932,474
+0.19(+14.09%)
Mar 24, 2020
1.742
1.841
1.257
1.338
791,093
-0.32(-19.46%)
Mar 23, 2020
1.571
1.742
1.446
1.661
642,690
+0.10(+6.32%)
Mar 20, 2020
1.688
1.769
1.518
1.562
1,033,137
+0.04(+2.35%)
Mar 19, 2020
1.185
1.607
1.042
1.527
813,994
+0.49(+47.83%)
Mar 18, 2020
1.984
2.074
1.024
1.033
615,873
-1.10(-51.48%)
Mar 17, 2020
1.975
2.137
1.607
2.128
721,494
+0.19(+9.72%)
Mar 16, 2020
2.514
2.559
1.931
1.940
471,236
-0.75(-27.76%)
Mar 13, 2020
2.909
2.909
2.469
2.685
468,514
+0.16(+6.41%)
Mar 12, 2020
3.861
3.933
2.514
2.523
507,267
-1.40(-35.70%)
Mar 11, 2020
4.777
4.813
3.866
3.924
388,766
-1.01(-20.55%)
Mar 10, 2020
4.939
5.091
4.777
4.939
498,067
+0.00(+0.00%)
Mar 09, 2020
5.397
5.558
4.921
4.939
446,767
-0.68(-12.14%)
Mar 06, 2020
5.630
5.711
5.397
5.621
521,524
-0.24(-4.13%)
Mar 05, 2020
6.268
6.295
5.713
5.864
184,544
-0.48(-7.64%)
Mar 04, 2020
6.465
6.600
6.295
6.348
189,139
-0.05(-0.84%)
Mar 03, 2020
6.600
6.708
6.331
6.402
239,606
-0.27(-4.04%)
Mar 02, 2020
6.555
6.717
6.420
6.672
189,678
+0.06(+0.95%)
Feb 28, 2020
6.824
6.905
6.465
6.609
335,655
-0.22(-3.29%)
Feb 27, 2020
6.914
7.318
6.169
6.833
440,369
+0.31(+4.68%)
Feb 26, 2020
7.013
7.094
6.474
6.528
261,709
-0.48(-6.79%)
Feb 25, 2020
7.327
7.345
6.986
7.004
214,725
-0.31(-4.29%)
Feb 24, 2020
7.345
7.354
7.247
7.318
122,611
-0.18(-2.40%)
Feb 21, 2020
7.489
7.552
7.408
7.498
106,910
+0.02(+0.24%)
Feb 20, 2020
7.264
7.525
7.246
7.480
152,812
+0.22(+2.97%)
Feb 19, 2020
7.354
7.399
7.228
7.264
162,260
-0.13(-1.70%)
Feb 18, 2020
7.345
7.516
7.291
7.390
212,420
+0.06(+0.86%)
Feb 14, 2020
7.399
7.498
7.300
7.327
165,155
-0.06(-0.85%)
Feb 13, 2020
7.408
7.516
7.372
7.390
76,857
-0.07(-0.96%)
Feb 12, 2020
7.408
7.507
7.390
7.462
170,764
+0.13(+1.71%)
Feb 11, 2020
7.228
7.417
7.228
7.336
571,685
+0.11(+1.49%)
Feb 10, 2020
7.175
7.269
7.166
7.228
204,719
+0.04(+0.50%)
Feb 07, 2020
7.363
7.399
7.166
7.193
105,463
-0.18(-2.44%)
Feb 06, 2020
7.345
7.453
7.336
7.372
124,189
-0.04(-0.48%)
Feb 05, 2020
7.228
7.453
7.228
7.408
112,975
+0.23(+3.25%)
Feb 04, 2020
7.309
7.345
7.130
7.175
187,463
-0.04(-0.62%)
Feb 03, 2020
7.202
7.282
7.139
7.219
195,237
+0.05(+0.75%)
Jan 31, 2020
7.193
7.255
7.067
7.166
241,551
-0.08(-1.12%)
Jan 30, 2020
7.193
7.273
7.094
7.246
207,036
+0.02(+0.25%)
Jan 29, 2020
7.318
7.318
7.193
7.228
181,377
-0.04(-0.62%)
Jan 28, 2020
7.103
7.345
7.103
7.273
192,504
+0.18(+2.53%)
Jan 27, 2020
7.273
7.273
7.085
7.094
312,158
-0.26(-3.54%)
Jan 24, 2020
7.731
7.731
7.336
7.354
290,218
-0.41(-5.32%)
Jan 23, 2020
7.785
7.821
7.695
7.767
227,083
-0.12(-1.48%)
Jan 22, 2020
8.001
8.028
7.839
7.884
203,739
-0.11(-1.35%)
Jan 21, 2020
7.947
8.010
7.947
7.992
208,380
-0.02(-0.22%)
Jan 17, 2020
7.893
8.037
7.731
8.010
252,465
+0.08(+1.02%)
Jan 16, 2020
7.929
8.099
7.893
7.929
205,178
+0.02(+0.23%)
Jan 15, 2020
7.776
7.965
7.758
7.911
144,681
+0.18(+2.32%)
Jan 14, 2020
7.695
7.803
7.633
7.731
224,986
-0.06(-0.81%)
Jan 13, 2020
7.911
7.992
7.767
7.794
204,501
-0.12(-1.48%)
Jan 10, 2020
8.117
8.117
7.821
7.911
243,556
-0.20(-2.44%)
Jan 09, 2020
8.135
8.189
8.028
8.108
122,803
-0.02(-0.22%)
Jan 08, 2020
7.938
8.135
7.911
8.126
190,005
+0.19(+2.38%)
Jan 07, 2020
7.974
8.023
7.857
7.938
208,664
-0.04(-0.45%)
Jan 06, 2020
7.956
8.082
7.929
7.974
200,595
+0.03(+0.34%)
Jan 03, 2020
7.902
8.019
7.893
7.947
197,673
-0.02(-0.23%)
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
.