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
)
2.620
+0.040 (+1.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 28, 2024
2.000
2.000
2.000
2.000
370,455
-0.01(-0.50%)
Mar 27, 2024
1.950
2.020
1.950
2.010
332,142
+0.06(+3.08%)
Mar 26, 2024
1.940
1.999
1.911
1.950
1,213,295
+0.05(+2.56%)
Mar 25, 2024
1.921
1.979
1.901
1.901
327,447
+0.02(+1.04%)
Mar 22, 2024
1.950
1.950
1.867
1.882
243,499
-0.06(-3.02%)
Mar 21, 2024
1.911
1.950
1.891
1.940
452,932
+0.07(+3.65%)
Mar 20, 2024
1.794
1.891
1.784
1.872
245,777
+0.07(+3.78%)
Mar 19, 2024
1.804
1.833
1.774
1.804
256,914
-0.01(-0.54%)
Mar 18, 2024
1.843
1.843
1.745
1.813
400,070
+0.01(+0.54%)
Mar 15, 2024
1.853
1.891
1.765
1.804
956,563
-0.08(-4.15%)
Mar 14, 2024
1.960
1.965
1.823
1.882
626,895
-0.08(-3.98%)
Mar 13, 2024
1.950
2.009
1.931
1.960
270,708
+0.03(+1.52%)
Mar 12, 2024
1.999
2.004
1.931
1.931
370,593
-0.05(-2.46%)
Mar 11, 2024
1.999
2.028
1.970
1.979
197,886
-0.01(-0.49%)
Mar 08, 2024
2.038
2.075
1.979
1.989
185,807
+0.00(+0.00%)
Mar 07, 2024
2.038
2.087
1.950
1.989
360,022
-0.03(-1.45%)
Mar 06, 2024
2.009
2.130
2.009
2.018
304,583
+0.04(+1.97%)
Mar 05, 2024
2.028
2.056
1.960
1.979
396,296
-0.06(-2.87%)
Mar 04, 2024
2.096
2.110
2.028
2.038
261,379
-0.05(-2.34%)
Mar 01, 2024
2.204
2.223
2.067
2.087
315,129
-0.14(-6.14%)
Feb 29, 2024
2.252
2.291
2.208
2.223
224,315
+0.05(+2.24%)
Feb 28, 2024
2.194
2.243
2.167
2.174
157,187
-0.04(-1.76%)
Feb 27, 2024
2.252
2.277
2.204
2.213
173,789
-0.02(-0.87%)
Feb 26, 2024
2.281
2.325
2.233
2.233
145,080
-0.09(-3.78%)
Feb 23, 2024
2.243
2.321
2.223
2.321
169,097
+0.06(+2.59%)
Feb 22, 2024
2.262
2.272
2.233
2.262
165,234
-0.03(-1.28%)
Feb 21, 2024
2.194
2.291
2.174
2.291
141,113
+0.11(+4.91%)
Feb 20, 2024
2.272
2.291
2.174
2.184
448,129
-0.17(-7.05%)
Feb 16, 2024
2.350
2.423
2.321
2.350
211,211
-0.04(-1.63%)
Feb 15, 2024
2.126
2.398
2.126
2.389
367,089
+0.27(+12.90%)
Feb 14, 2024
2.096
2.135
2.018
2.116
296,785
+0.06(+2.84%)
Feb 13, 2024
2.087
2.096
2.018
2.057
359,656
-0.13(-5.80%)
Feb 12, 2024
2.126
2.223
2.126
2.184
223,942
+0.06(+2.75%)
Feb 09, 2024
2.096
2.155
2.096
2.126
179,708
+0.03(+1.40%)
Feb 08, 2024
2.087
2.126
2.077
2.096
151,067
+0.00(+0.00%)
Feb 07, 2024
2.213
2.213
2.096
2.096
169,495
-0.10(-4.44%)
Feb 06, 2024
2.135
2.233
2.135
2.194
143,002
+0.04(+1.81%)
Feb 05, 2024
2.194
2.204
2.145
2.155
181,609
-0.08(-3.49%)
Feb 02, 2024
2.233
2.291
2.204
2.233
170,755
-0.06(-2.55%)
Feb 01, 2024
2.233
2.340
2.184
2.291
294,637
+0.07(+3.07%)
Jan 31, 2024
2.350
2.389
2.223
2.223
221,521
-0.14(-5.79%)
Jan 30, 2024
2.340
2.398
2.301
2.360
175,881
-0.01(-0.41%)
Jan 29, 2024
2.350
2.408
2.330
2.369
171,244
+0.00(+0.00%)
Jan 26, 2024
2.369
2.457
2.345
2.369
136,578
+0.03(+1.25%)
Jan 25, 2024
2.291
2.360
2.238
2.340
260,610
+0.12(+5.26%)
Jan 24, 2024
2.379
2.379
2.223
2.223
268,467
-0.09(-3.80%)
Jan 23, 2024
2.398
2.418
2.281
2.311
128,979
-0.02(-0.84%)
Jan 22, 2024
2.272
2.369
2.262
2.330
232,742
+0.09(+3.91%)
Jan 19, 2024
2.135
2.262
2.077
2.243
235,269
+0.13(+5.99%)
Jan 18, 2024
2.126
2.145
2.087
2.116
352,493
-0.01(-0.46%)
Jan 17, 2024
2.174
2.174
2.101
2.126
305,802
-0.08(-3.54%)
Jan 16, 2024
2.223
2.281
2.194
2.204
168,621
-0.04(-1.74%)
Jan 12, 2024
2.321
2.341
2.243
2.243
176,053
-0.02(-0.86%)
Jan 11, 2024
2.321
2.340
2.252
2.262
279,340
-0.07(-2.93%)
Jan 10, 2024
2.321
2.360
2.296
2.330
245,947
-0.01(-0.42%)
Jan 09, 2024
2.369
2.398
2.311
2.340
364,562
-0.09(-3.61%)
Jan 08, 2024
2.418
2.467
2.379
2.428
145,777
-0.01(-0.40%)
Jan 05, 2024
2.418
2.486
2.398
2.438
551,198
+0.01(+0.40%)
Jan 04, 2024
2.398
2.447
2.374
2.428
209,433
+0.05(+2.05%)
Jan 03, 2024
2.408
2.408
2.291
2.379
456,467
-0.05(-2.01%)
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
.