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 (%)
Jun 07, 2024
2.910
2.950
2.840
2.840
132,790
-0.12(-4.05%)
Jun 06, 2024
2.800
2.960
2.780
2.960
219,577
+0.08(+2.78%)
Jun 05, 2024
2.810
2.890
2.770
2.880
133,941
+0.07(+2.49%)
Jun 04, 2024
2.660
2.870
2.660
2.810
167,126
+0.13(+4.85%)
Jun 03, 2024
2.830
2.840
2.680
2.680
731,751
-0.11(-3.94%)
May 31, 2024
2.730
2.810
2.730
2.790
133,526
+0.08(+2.95%)
May 30, 2024
2.710
2.760
2.690
2.710
86,338
+0.04(+1.50%)
May 29, 2024
2.680
2.730
2.640
2.670
207,738
-0.08(-2.91%)
May 28, 2024
2.810
2.810
2.710
2.750
169,197
-0.03(-1.08%)
May 24, 2024
2.770
2.800
2.740
2.780
115,974
+0.03(+1.09%)
May 23, 2024
2.740
2.820
2.700
2.750
228,141
+0.01(+0.36%)
May 22, 2024
2.680
2.790
2.660
2.740
163,737
+0.07(+2.62%)
May 21, 2024
2.800
2.800
2.660
2.670
197,967
-0.13(-4.64%)
May 20, 2024
2.900
2.960
2.795
2.800
165,176
-0.09(-3.11%)
May 17, 2024
2.820
2.900
2.820
2.890
313,676
+0.03(+1.05%)
May 16, 2024
2.870
2.870
2.805
2.860
173,571
+0.04(+1.42%)
May 15, 2024
2.940
2.990
2.820
2.820
198,718
-0.11(-3.75%)
May 14, 2024
2.870
2.930
2.820
2.930
293,808
+0.11(+3.90%)
May 13, 2024
2.900
2.920
2.765
2.820
185,413
-0.05(-1.74%)
May 10, 2024
2.730
2.870
2.680
2.870
252,859
+0.16(+5.90%)
May 09, 2024
2.680
2.745
2.670
2.710
162,633
+0.12(+4.63%)
May 08, 2024
2.670
2.795
2.400
2.590
380,728
-0.09(-3.36%)
May 07, 2024
2.750
2.920
2.613
2.680
517,796
+0.09(+3.47%)
May 06, 2024
2.570
2.650
2.570
2.590
134,128
-0.03(-1.15%)
May 03, 2024
2.660
2.660
2.550
2.620
129,762
+0.04(+1.55%)
May 02, 2024
2.710
2.724
2.580
2.580
242,054
-0.11(-4.09%)
May 01, 2024
2.730
2.770
2.660
2.690
195,315
-0.04(-1.47%)
Apr 30, 2024
2.750
2.780
2.700
2.730
180,072
-0.05(-1.80%)
Apr 29, 2024
2.800
2.829
2.725
2.780
303,492
-0.01(-0.36%)
Apr 26, 2024
2.660
2.810
2.630
2.790
281,923
+0.16(+6.08%)
Apr 25, 2024
2.670
2.710
2.600
2.630
158,729
-0.12(-4.36%)
Apr 24, 2024
2.770
2.790
2.540
2.750
397,748
-0.04(-1.43%)
Apr 23, 2024
2.480
2.885
2.410
2.790
891,747
+0.32(+12.96%)
Apr 22, 2024
2.280
2.490
2.258
2.470
405,251
+0.17(+7.39%)
Apr 19, 2024
2.190
2.310
2.190
2.300
310,504
+0.10(+4.55%)
Apr 18, 2024
2.410
2.410
2.200
2.200
441,817
-0.24(-9.84%)
Apr 17, 2024
2.530
2.580
2.415
2.440
413,955
-0.08(-3.17%)
Apr 16, 2024
2.440
2.550
2.400
2.520
229,631
+0.07(+2.86%)
Apr 15, 2024
2.510
2.510
2.400
2.450
397,083
+0.00(+0.00%)
Apr 12, 2024
2.520
2.570
2.360
2.450
287,962
-0.09(-3.54%)
Apr 11, 2024
2.410
2.550
2.370
2.540
543,739
+0.14(+5.83%)
Apr 10, 2024
2.290
2.470
2.250
2.400
738,248
+0.03(+1.27%)
Apr 09, 2024
2.040
2.370
2.040
2.370
826,370
+0.27(+12.86%)
Apr 08, 2024
2.020
2.130
2.020
2.100
284,292
+0.09(+4.48%)
Apr 05, 2024
2.040
2.060
1.995
2.010
293,471
+0.02(+1.01%)
Apr 04, 2024
2.000
2.060
1.975
1.990
433,476
+0.01(+0.51%)
Apr 03, 2024
1.950
2.000
1.940
1.980
199,515
+0.02(+1.02%)
Apr 02, 2024
2.000
2.000
1.910
1.960
294,270
-0.06(-2.97%)
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
.