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 (%)
Sep 29, 2023
2.716
2.716
2.592
2.649
296,874
-0.06(-2.12%)
Sep 28, 2023
2.611
2.774
2.611
2.707
311,010
+0.12(+4.81%)
Sep 27, 2023
2.545
2.620
2.545
2.582
391,659
+0.07(+2.61%)
Sep 26, 2023
2.479
2.535
2.348
2.517
521,681
+0.00(+0.00%)
Sep 25, 2023
2.545
2.526
2.488
2.517
349,721
-0.06(-2.19%)
Sep 22, 2023
2.563
2.587
2.549
2.573
500,396
+0.02(+0.74%)
Sep 21, 2023
2.545
2.582
2.526
2.554
388,478
-0.02(-0.73%)
Sep 20, 2023
2.610
2.620
2.545
2.573
408,389
-0.03(-1.08%)
Sep 19, 2023
2.545
2.620
2.498
2.601
275,134
+0.08(+2.97%)
Sep 18, 2023
2.704
2.704
2.526
2.526
281,681
-0.18(-6.60%)
Sep 15, 2023
2.648
2.779
2.629
2.704
577,975
+0.05(+1.77%)
Sep 14, 2023
2.620
2.761
2.554
2.657
307,212
+0.07(+2.54%)
Sep 13, 2023
2.723
2.737
2.582
2.592
327,755
-0.14(-5.15%)
Sep 12, 2023
2.639
2.732
2.628
2.732
225,012
+0.08(+3.19%)
Sep 11, 2023
2.488
2.657
2.488
2.648
395,690
+0.18(+7.22%)
Sep 08, 2023
2.545
2.554
2.441
2.470
500,233
-0.08(-2.95%)
Sep 07, 2023
2.610
2.610
2.535
2.545
785,868
-0.07(-2.52%)
Sep 06, 2023
2.592
2.629
2.573
2.610
278,826
+0.04(+1.46%)
Sep 05, 2023
2.554
2.582
2.531
2.573
275,519
-0.01(-0.36%)
Sep 01, 2023
2.582
2.629
2.498
2.582
645,826
+0.03(+1.10%)
Aug 31, 2023
2.582
2.653
2.554
2.554
1,079,353
-0.06(-2.16%)
Aug 30, 2023
2.695
2.695
2.585
2.610
369,790
-0.09(-3.47%)
Aug 29, 2023
2.629
2.714
2.571
2.704
366,248
+0.06(+2.13%)
Aug 28, 2023
2.366
2.676
2.357
2.648
835,578
+0.36(+15.57%)
Aug 25, 2023
2.272
2.352
2.244
2.291
577,643
+0.09(+4.27%)
Aug 24, 2023
2.254
2.282
2.197
2.197
247,386
-0.05(-2.09%)
Aug 23, 2023
2.178
2.254
2.160
2.244
498,124
+0.08(+3.91%)
Aug 22, 2023
2.160
2.178
2.085
2.160
591,798
+0.02(+0.88%)
Aug 21, 2023
2.282
2.291
2.122
2.141
723,042
-0.14(-6.17%)
Aug 18, 2023
2.338
2.404
2.272
2.282
587,421
-0.08(-3.19%)
Aug 17, 2023
2.432
2.479
2.338
2.357
1,270,829
-0.08(-3.09%)
Aug 16, 2023
2.479
2.601
2.432
2.432
737,720
-0.04(-1.52%)
Aug 15, 2023
2.582
2.582
2.460
2.470
980,216
-0.09(-3.66%)
Aug 14, 2023
2.629
2.732
2.545
2.563
1,005,731
-0.17(-6.19%)
Aug 11, 2023
2.742
2.798
2.714
2.732
709,664
-0.03(-1.02%)
Aug 10, 2023
2.742
2.826
2.742
2.761
1,000,883
+0.03(+1.03%)
Aug 09, 2023
2.920
2.920
2.601
2.732
2,256,389
-0.18(-6.13%)
Aug 08, 2023
3.042
3.042
2.902
2.911
598,993
-0.14(-4.62%)
Aug 07, 2023
3.071
3.164
3.033
3.052
491,206
-0.03(-0.91%)
Aug 04, 2023
3.089
3.174
3.061
3.080
358,292
-0.01(-0.30%)
Aug 03, 2023
3.127
3.164
3.052
3.089
385,749
-0.09(-2.95%)
Aug 02, 2023
3.474
3.484
3.080
3.183
921,946
-0.23(-6.61%)
Aug 01, 2023
3.418
3.441
3.343
3.409
267,607
-0.07(-1.89%)
Jul 31, 2023
3.399
3.479
3.399
3.474
159,002
+0.08(+2.21%)
Jul 28, 2023
3.333
3.446
3.333
3.399
174,099
+0.09(+2.84%)
Jul 27, 2023
3.362
3.399
3.305
3.305
167,786
-0.03(-0.85%)
Jul 26, 2023
3.343
3.399
3.319
3.333
361,203
-0.03(-0.84%)
Jul 25, 2023
3.390
3.409
3.343
3.362
382,982
-0.04(-1.10%)
Jul 24, 2023
3.343
3.474
3.343
3.399
350,540
-0.08(-2.16%)
Jul 21, 2023
3.531
3.531
3.465
3.474
220,270
-0.03(-0.80%)
Jul 20, 2023
3.549
3.587
3.446
3.502
386,078
-0.14(-3.87%)
Jul 19, 2023
3.662
3.728
3.625
3.643
227,073
-0.02(-0.51%)
Jul 18, 2023
3.625
3.700
3.596
3.662
178,411
+0.03(+0.78%)
Jul 17, 2023
3.587
3.643
3.568
3.634
398,173
+0.06(+1.57%)
Jul 14, 2023
3.662
3.672
3.535
3.578
411,383
-0.10(-2.81%)
Jul 13, 2023
3.700
3.718
3.643
3.681
224,348
-0.01(-0.25%)
Jul 12, 2023
3.803
3.836
3.690
3.690
190,318
-0.05(-1.26%)
Jul 11, 2023
3.718
3.747
3.695
3.737
154,510
+0.03(+0.76%)
Jul 10, 2023
3.709
3.775
3.653
3.709
342,282
-0.01(-0.25%)
Jul 07, 2023
3.521
3.742
3.521
3.718
826,081
+0.23(+6.45%)
Jul 06, 2023
3.606
3.606
3.427
3.493
594,415
-0.12(-3.38%)
Jul 05, 2023
3.812
3.812
3.615
3.615
351,153
-0.22(-5.64%)
Jul 03, 2023
3.747
3.859
3.747
3.831
117,929
+0.06(+1.49%)
Jun 30, 2023
3.803
3.906
3.761
3.775
304,975
+0.01(+0.25%)
Jun 29, 2023
3.634
3.784
3.634
3.765
209,706
+0.14(+3.89%)
Jun 28, 2023
3.680
3.680
3.597
3.625
298,958
-0.07(-2.01%)
Jun 27, 2023
3.643
3.736
3.574
3.699
327,319
+0.06(+1.79%)
Jun 26, 2023
3.597
3.727
3.597
3.634
253,454
+0.02(+0.51%)
Jun 23, 2023
3.550
3.629
3.523
3.615
964,053
+0.01(+0.26%)
Jun 22, 2023
3.606
3.615
3.550
3.606
243,765
-0.02(-0.51%)
Jun 21, 2023
3.578
3.657
3.550
3.625
170,747
+0.03(+0.77%)
Jun 20, 2023
3.634
3.671
3.560
3.597
302,784
-0.04(-1.02%)
Jun 16, 2023
3.782
3.782
3.606
3.634
462,043
-0.10(-2.73%)
Jun 15, 2023
3.736
3.736
3.680
3.736
301,188
+0.07(+2.03%)
May 08, 2023
3.662
3.731
3.648
3.662
305,615
-0.02(-0.50%)
May 05, 2023
3.727
3.801
3.615
3.680
293,753
+0.02(+0.51%)
May 04, 2023
3.606
3.680
3.504
3.662
366,338
+0.04(+1.02%)
May 03, 2023
3.504
3.801
3.504
3.625
614,067
+0.14(+3.99%)
May 02, 2023
3.606
3.606
3.444
3.486
280,162
-0.13(-3.59%)
May 01, 2023
3.550
3.625
3.546
3.615
378,590
+0.09(+2.63%)
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%)
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%)
Dec 01, 2022
3.333
3.406
3.297
3.324
386,119
-0.01(-0.27%)
Nov 30, 2022
3.234
3.342
3.193
3.333
526,891
+0.07(+2.22%)
Nov 29, 2022
3.198
3.279
3.198
3.261
202,999
+0.04(+1.12%)
Nov 28, 2022
3.180
3.370
3.180
3.225
611,986
-0.05(-1.38%)
Nov 25, 2022
3.288
3.306
3.252
3.270
71,152
+0.01(+0.28%)
Nov 23, 2022
3.243
3.288
3.198
3.261
359,584
-0.05(-1.37%)
Nov 22, 2022
3.306
3.333
3.112
3.306
385,752
+0.04(+1.10%)
Nov 21, 2022
3.279
3.311
3.202
3.270
332,830
-0.01(-0.28%)
Nov 18, 2022
3.351
3.388
3.243
3.279
536,125
+0.00(+0.00%)
Nov 17, 2022
3.216
3.306
3.135
3.279
503,757
+0.06(+1.97%)
Nov 16, 2022
3.279
3.315
3.202
3.216
477,620
-0.12(-3.52%)
Nov 15, 2022
3.478
3.496
3.297
3.333
484,158
-0.06(-1.86%)
Nov 14, 2022
3.559
3.559
3.397
3.397
539,544
-0.16(-4.57%)
Nov 11, 2022
3.595
3.722
3.523
3.559
1,022,368
-0.04(-1.00%)
Nov 10, 2022
3.451
3.641
3.451
3.595
847,939
+0.35(+10.86%)
Nov 09, 2022
3.306
3.379
3.220
3.243
436,200
-0.08(-2.45%)
Nov 08, 2022
3.424
3.424
3.266
3.324
437,148
-0.02(-0.54%)
Nov 07, 2022
3.568
3.568
3.307
3.342
685,934
-0.12(-3.39%)
Nov 04, 2022
3.523
3.555
3.306
3.460
935,866
-0.03(-0.78%)
Nov 03, 2022
3.975
3.975
3.365
3.487
1,340,844
-0.57(-14.03%)
Nov 02, 2022
4.354
4.011
4.056
700,619
-0.35(-7.99%)
Nov 01, 2022
4.517
4.652
4.390
4.408
307,733
-0.05(-1.01%)
Oct 31, 2022
4.282
4.485
4.246
4.454
572,243
+0.11(+2.49%)
Oct 28, 2022
4.399
4.426
4.205
4.345
383,731
+0.00(+0.00%)
Oct 27, 2022
4.381
4.445
4.282
4.345
536,500
-0.01(-0.21%)
Oct 26, 2022
4.490
4.508
4.354
4.354
463,088
-0.15(-3.41%)
Oct 25, 2022
4.291
4.508
4.255
4.508
542,407
+0.23(+5.50%)
Oct 24, 2022
4.363
4.363
4.228
4.273
238,868
+0.01(+0.21%)
Oct 21, 2022
4.237
4.296
4.169
4.264
248,919
+0.05(+1.29%)
Oct 20, 2022
4.327
4.417
4.169
4.210
177,754
-0.11(-2.51%)
Oct 19, 2022
4.264
4.390
4.264
4.318
261,844
-0.04(-0.83%)
Oct 18, 2022
4.372
4.481
4.286
4.354
246,607
+0.10(+2.34%)
Oct 17, 2022
4.255
4.363
4.201
4.255
280,345
+0.14(+3.52%)
Oct 14, 2022
4.246
4.318
4.097
4.110
256,018
-0.10(-2.36%)
Oct 13, 2022
3.767
4.214
3.722
4.210
579,396
+0.32(+8.12%)
Oct 12, 2022
3.839
3.939
3.730
3.894
458,235
+0.05(+1.41%)
Oct 11, 2022
3.839
3.898
3.758
3.839
516,750
+0.00(+0.00%)
Oct 10, 2022
3.948
3.997
3.839
3.839
408,280
-0.10(-2.52%)
Oct 07, 2022
4.038
4.083
3.884
3.939
514,918
-0.14(-3.54%)
Oct 06, 2022
4.047
4.155
4.038
4.083
434,330
-0.05(-1.09%)
Oct 05, 2022
4.110
4.142
4.002
4.128
352,824
-0.07(-1.72%)
Oct 04, 2022
4.092
4.201
4.061
4.201
895,846
+0.21(+5.20%)
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
.