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 (%)
Apr 28, 2023
3.411
3.708
3.402
3.523
484,342
+0.11(+3.26%)
Apr 27, 2023
3.300
3.411
3.253
3.411
377,882
+0.14(+4.25%)
Apr 26, 2023
3.356
3.421
3.263
3.272
319,039
-0.11(-3.29%)
Apr 25, 2023
3.486
3.499
3.374
3.384
341,114
-0.14(-3.95%)
Apr 24, 2023
3.532
3.550
3.481
3.523
171,051
+0.01(+0.26%)
Apr 21, 2023
3.504
3.523
3.448
3.513
226,233
+0.01(+0.26%)
Apr 20, 2023
3.578
3.606
3.467
3.504
226,160
-0.09(-2.58%)
Apr 19, 2023
3.597
3.625
3.560
3.597
268,583
-0.01(-0.26%)
Apr 18, 2023
3.587
3.652
3.518
3.606
220,897
+0.03(+0.78%)
Apr 17, 2023
3.495
3.587
3.467
3.578
297,055
+0.08(+2.39%)
Apr 14, 2023
3.569
3.652
3.448
3.495
367,092
-0.04(-1.05%)
Apr 13, 2023
3.523
3.578
3.458
3.532
493,027
+0.04(+1.06%)
Apr 12, 2023
3.578
3.620
3.495
3.495
441,213
-0.04(-1.05%)
Apr 11, 2023
3.541
3.560
3.439
3.532
291,129
-0.02(-0.52%)
Apr 10, 2023
3.560
3.634
3.513
3.550
263,460
-0.03(-0.78%)
Apr 06, 2023
3.550
3.662
3.532
3.578
191,764
+0.06(+1.85%)
Apr 05, 2023
3.532
3.555
3.472
3.513
280,955
-0.04(-1.04%)
Apr 04, 2023
3.634
3.643
3.490
3.550
273,087
-0.07(-2.05%)
Apr 03, 2023
3.587
3.713
3.587
3.625
389,589
+0.05(+1.30%)
Mar 31, 2023
3.504
3.597
3.495
3.578
485,505
+0.10(+2.93%)
Mar 30, 2023
3.513
3.560
3.356
3.476
401,705
-0.01(-0.27%)
Mar 29, 2023
3.412
3.495
3.389
3.486
327,623
+0.09(+2.70%)
Mar 28, 2023
3.440
3.453
3.344
3.394
626,222
-0.05(-1.59%)
Mar 27, 2023
3.614
3.632
3.449
3.449
494,966
-0.11(-3.08%)
Mar 24, 2023
3.476
3.572
3.348
3.559
533,506
+0.05(+1.30%)
Mar 23, 2023
3.531
3.618
3.444
3.513
517,218
-0.01(-0.26%)
Mar 22, 2023
3.733
3.742
3.522
3.522
592,733
-0.24(-6.33%)
Mar 21, 2023
3.778
3.833
3.714
3.760
373,025
+0.05(+1.48%)
Mar 20, 2023
3.714
3.760
3.673
3.705
506,584
-0.01(-0.25%)
Mar 17, 2023
3.797
3.815
3.659
3.714
1,565,229
-0.11(-2.87%)
Mar 16, 2023
3.824
3.952
3.778
3.824
406,693
-0.08(-2.11%)
Mar 15, 2023
3.897
3.925
3.751
3.906
933,730
-0.06(-1.61%)
Mar 14, 2023
4.108
4.126
3.943
3.970
435,132
+0.03(+0.70%)
Mar 13, 2023
3.906
3.975
3.842
3.943
468,306
-0.06(-1.60%)
Mar 10, 2023
4.190
4.190
3.993
4.007
452,863
-0.21(-4.99%)
Mar 09, 2023
4.355
4.355
4.190
4.217
697,891
-0.13(-2.95%)
Mar 08, 2023
4.263
4.355
4.217
4.345
284,101
+0.09(+2.15%)
Mar 07, 2023
4.272
4.336
4.245
4.254
258,454
-0.03(-0.64%)
Mar 06, 2023
4.345
4.364
4.265
4.281
380,858
-0.05(-1.06%)
Mar 03, 2023
4.263
4.377
4.236
4.327
321,440
+0.10(+2.38%)
Mar 02, 2023
4.199
4.236
4.129
4.227
244,744
-0.05(-1.28%)
Mar 01, 2023
4.208
4.313
4.121
4.281
381,440
+0.02(+0.43%)
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%)
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
.