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
)
2.790
+0.080 (+2.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2019
8.186
8.379
8.160
8.204
182,884
-0.03(-0.32%)
Sep 27, 2019
8.335
8.361
8.213
8.230
139,525
-0.01(-0.11%)
Sep 26, 2019
8.256
8.342
8.136
8.239
190,951
-0.04(-0.52%)
Sep 25, 2019
8.076
8.299
8.076
8.282
190,654
+0.10(+1.26%)
Sep 24, 2019
8.282
8.282
8.084
8.179
119,283
-0.08(-0.94%)
Sep 23, 2019
8.316
8.393
8.170
8.256
121,396
-0.03(-0.31%)
Sep 20, 2019
8.093
8.333
8.058
8.282
586,079
+0.21(+2.66%)
Sep 19, 2019
8.196
8.196
8.058
8.067
100,611
-0.04(-0.53%)
Sep 18, 2019
8.144
8.161
7.938
8.110
131,308
+0.02(+0.21%)
Sep 17, 2019
8.333
8.333
8.015
8.093
95,913
-0.16(-1.98%)
Sep 16, 2019
8.247
8.385
8.222
8.256
157,271
-0.03(-0.31%)
Sep 13, 2019
8.101
8.307
8.015
8.282
195,088
+0.20(+2.44%)
Sep 12, 2019
8.204
8.224
7.895
8.084
206,291
-0.09(-1.05%)
Sep 11, 2019
8.101
8.333
8.033
8.170
208,741
+0.09(+1.06%)
Sep 10, 2019
8.050
8.118
7.947
8.084
425,975
+0.03(+0.43%)
Sep 09, 2019
7.912
8.076
7.844
8.050
148,479
+0.13(+1.63%)
Sep 06, 2019
7.758
8.058
7.680
7.921
178,559
+0.21(+2.67%)
Sep 05, 2019
7.689
7.912
7.577
7.715
202,068
+0.06(+0.79%)
Sep 04, 2019
7.440
7.663
7.388
7.655
150,821
+0.27(+3.60%)
Sep 03, 2019
7.792
7.809
7.285
7.388
291,136
-0.49(-6.22%)
Aug 30, 2019
7.337
7.929
7.337
7.878
398,091
+0.58(+7.88%)
Aug 29, 2019
7.294
7.474
7.268
7.302
135,721
+0.07(+0.95%)
Aug 28, 2019
7.096
7.388
7.088
7.234
249,227
+0.15(+2.06%)
Aug 27, 2019
7.277
7.277
7.070
7.088
236,737
-0.10(-1.43%)
Aug 26, 2019
7.259
7.285
7.070
7.191
181,377
+0.02(+0.24%)
Aug 23, 2019
7.491
7.517
7.139
7.173
170,178
-0.34(-4.57%)
Aug 22, 2019
7.637
7.654
7.423
7.517
220,377
-0.14(-1.80%)
Aug 21, 2019
7.878
7.921
7.646
7.655
132,410
-0.19(-2.41%)
Aug 20, 2019
7.929
7.998
7.775
7.844
138,103
-0.09(-1.08%)
Aug 19, 2019
8.101
8.136
7.852
7.929
160,567
-0.03(-0.32%)
Aug 16, 2019
7.577
7.998
7.577
7.955
266,325
+0.43(+5.71%)
Aug 15, 2019
7.423
7.612
7.388
7.526
236,107
+0.11(+1.51%)
Aug 14, 2019
7.655
7.655
7.380
7.414
213,954
-0.39(-4.96%)
Aug 13, 2019
7.783
7.964
7.740
7.801
149,052
-0.03(-0.44%)
Aug 12, 2019
7.775
7.921
7.637
7.835
205,047
+0.09(+1.11%)
Aug 09, 2019
7.809
8.058
7.732
7.749
371,435
-0.02(-0.22%)
Aug 08, 2019
7.414
7.861
7.414
7.766
261,174
+0.36(+4.87%)
Aug 07, 2019
7.139
7.474
7.002
7.405
339,137
+0.32(+4.48%)
Aug 06, 2019
6.993
7.148
6.993
7.088
168,198
+0.09(+1.23%)
Aug 05, 2019
7.122
7.173
6.783
7.002
356,732
-0.30(-4.12%)
Aug 02, 2019
7.491
7.491
7.148
7.302
188,686
-0.21(-2.75%)
Aug 01, 2019
7.732
7.912
7.182
7.509
434,663
-0.33(-4.17%)
Jul 31, 2019
7.964
8.101
7.835
7.835
193,830
-0.14(-1.72%)
Jul 30, 2019
7.929
8.061
7.904
7.972
176,309
-0.01(-0.11%)
Jul 29, 2019
7.947
8.052
7.912
7.981
154,809
+0.06(+0.76%)
Jul 26, 2019
7.861
7.947
7.792
7.921
195,786
+0.09(+1.10%)
Jul 25, 2019
8.024
8.033
7.835
7.835
121,440
-0.21(-2.67%)
Jul 24, 2019
7.998
8.101
7.955
8.050
230,056
+0.05(+0.64%)
Jul 23, 2019
8.015
8.076
7.861
7.998
269,570
-0.01(-0.11%)
Jul 22, 2019
8.076
8.187
7.981
8.007
240,982
-0.11(-1.38%)
Jul 19, 2019
8.093
8.179
7.990
8.118
238,738
+0.01(+0.11%)
Jul 18, 2019
8.170
8.239
8.033
8.110
264,719
-0.08(-0.94%)
Jul 17, 2019
8.213
8.282
8.058
8.187
231,604
-0.01(-0.10%)
Jul 16, 2019
7.921
8.230
7.844
8.196
316,773
+0.23(+2.91%)
Jul 15, 2019
8.015
8.060
7.887
7.964
183,807
-0.08(-0.96%)
Jul 12, 2019
7.929
8.093
7.775
8.041
297,055
+0.15(+1.85%)
Jul 11, 2019
8.050
8.261
7.826
7.895
421,484
-0.14(-1.71%)
Jul 10, 2019
8.376
8.462
7.998
8.033
380,902
-0.03(-0.32%)
Jul 09, 2019
8.161
8.161
8.015
8.058
183,836
-0.11(-1.37%)
Jul 08, 2019
8.170
8.239
8.080
8.170
153,365
+0.00(+0.00%)
Jul 05, 2019
8.110
8.239
8.024
8.170
149,691
+0.03(+0.42%)
Jul 03, 2019
8.350
8.385
8.101
8.136
70,655
-0.18(-2.17%)
Jul 02, 2019
8.213
8.385
8.161
8.316
204,956
+0.11(+1.36%)
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
.