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, 2021
4.436
4.472
4.274
4.355
690,071
-0.04(-1.02%)
Sep 29, 2021
4.597
4.615
4.346
4.400
1,000,549
-0.17(-3.73%)
Sep 28, 2021
4.642
4.660
4.490
4.571
1,593,864
-0.09(-1.93%)
Sep 27, 2021
4.580
4.705
4.490
4.660
1,556,634
+0.07(+1.57%)
Sep 24, 2021
4.499
4.597
4.480
4.588
1,197,403
+0.04(+0.79%)
Sep 23, 2021
4.508
4.588
4.436
4.553
2,334,634
+0.10(+2.22%)
Sep 22, 2021
4.364
4.530
4.337
4.454
811,213
+0.10(+2.27%)
Sep 21, 2021
4.445
4.499
4.310
4.355
742,793
-0.05(-1.22%)
Sep 20, 2021
4.328
4.436
4.265
4.409
778,247
-0.02(-0.41%)
Sep 17, 2021
4.651
4.723
4.409
4.427
2,989,699
-0.20(-4.27%)
Sep 16, 2021
4.580
4.633
4.472
4.624
1,383,760
+0.07(+1.58%)
Sep 15, 2021
4.526
4.597
4.454
4.553
1,176,092
-0.02(-0.39%)
Sep 14, 2021
4.588
4.597
4.517
4.571
653,977
+0.00(+0.00%)
Sep 13, 2021
4.562
4.593
4.472
4.571
1,803,501
+0.05(+1.19%)
Sep 10, 2021
4.553
4.588
4.454
4.517
749,015
+0.01(+0.20%)
Sep 09, 2021
4.490
4.566
4.427
4.508
397,588
-0.02(-0.40%)
Sep 08, 2021
4.588
4.588
4.463
4.526
402,867
-0.04(-0.98%)
Sep 07, 2021
4.553
4.597
4.490
4.571
448,037
+0.02(+0.39%)
Sep 03, 2021
4.606
4.606
4.472
4.553
592,996
-0.04(-0.98%)
Sep 02, 2021
4.580
4.633
4.526
4.597
431,680
+0.02(+0.39%)
Sep 01, 2021
4.499
4.615
4.454
4.580
471,561
+0.05(+1.19%)
Aug 31, 2021
4.490
4.602
4.476
4.526
509,539
+0.03(+0.60%)
Aug 30, 2021
4.678
4.678
4.463
4.499
383,576
-0.13(-2.72%)
Aug 27, 2021
4.445
4.633
4.445
4.624
759,427
+0.20(+4.46%)
Aug 26, 2021
4.606
4.624
4.418
4.427
527,827
-0.17(-3.71%)
Aug 25, 2021
4.580
4.687
4.557
4.597
847,909
+0.02(+0.39%)
Aug 24, 2021
4.463
4.606
4.463
4.580
977,206
+0.17(+3.87%)
Aug 23, 2021
4.355
4.499
4.318
4.409
714,479
+0.13(+2.94%)
Aug 20, 2021
4.184
4.391
4.175
4.283
495,373
+0.06(+1.49%)
Aug 19, 2021
4.400
4.454
4.023
4.220
1,384,022
-0.26(-5.81%)
Aug 18, 2021
4.373
4.597
4.346
4.481
656,251
+0.05(+1.22%)
Aug 17, 2021
4.553
4.553
4.238
4.427
1,427,198
-0.13(-2.95%)
Aug 16, 2021
4.669
4.691
4.526
4.562
738,664
-0.13(-2.87%)
Aug 13, 2021
4.768
4.768
4.669
4.696
805,471
-0.04(-0.95%)
Aug 12, 2021
4.858
4.876
4.732
4.741
1,383,731
-0.10(-2.04%)
Aug 11, 2021
4.867
4.894
4.768
4.840
1,265,373
+0.07(+1.51%)
Aug 10, 2021
4.678
4.813
4.597
4.768
846,145
+0.10(+2.12%)
Aug 09, 2021
4.831
4.840
4.597
4.669
498,246
-0.17(-3.53%)
Aug 06, 2021
4.822
4.858
4.741
4.840
429,446
+0.11(+2.28%)
Aug 05, 2021
4.571
4.759
4.571
4.732
715,904
+0.19(+4.15%)
Aug 04, 2021
4.633
4.714
4.517
4.544
645,832
-0.13(-2.88%)
Aug 03, 2021
4.795
4.800
4.395
4.678
965,055
+0.01(+0.19%)
Aug 02, 2021
4.669
4.858
4.642
4.669
1,069,747
+0.09(+1.96%)
Jul 30, 2021
4.660
4.804
4.517
4.580
653,206
-0.13(-2.67%)
Jul 29, 2021
4.732
4.853
4.696
4.705
596,098
+0.01(+0.19%)
Jul 28, 2021
4.705
4.750
4.602
4.696
1,018,554
+0.03(+0.58%)
Jul 27, 2021
4.741
4.840
4.624
4.669
395,850
-0.12(-2.44%)
Jul 26, 2021
4.714
4.871
4.660
4.786
722,110
+0.09(+1.91%)
Jul 23, 2021
4.804
4.804
4.624
4.696
672,853
-0.04(-0.95%)
Jul 22, 2021
4.957
4.957
4.714
4.741
537,360
-0.25(-5.04%)
Jul 21, 2021
4.804
5.055
4.768
4.993
699,048
+0.19(+3.93%)
Jul 20, 2021
4.642
4.939
4.562
4.804
1,372,485
+0.20(+4.29%)
Jul 19, 2021
4.660
4.732
4.490
4.606
1,701,521
-0.25(-5.18%)
Jul 16, 2021
5.145
5.190
4.840
4.858
1,045,638
-0.22(-4.42%)
Jul 15, 2021
5.037
5.154
4.957
5.082
691,656
-0.03(-0.53%)
Jul 14, 2021
4.993
5.370
4.975
5.109
1,809,474
+0.30(+6.16%)
Jul 13, 2021
5.163
5.163
4.705
4.813
2,406,645
-0.40(-7.59%)
Jul 12, 2021
5.163
5.289
5.127
5.208
498,318
-0.02(-0.34%)
Jul 09, 2021
5.118
5.248
5.097
5.226
643,350
+0.15(+3.01%)
Jul 08, 2021
5.154
5.240
4.957
5.073
1,213,547
-0.13(-2.59%)
Jul 07, 2021
5.477
5.495
5.042
5.208
2,166,626
-0.22(-4.13%)
Jul 06, 2021
5.540
5.657
5.289
5.433
3,375,052
-0.05(-0.98%)
Jul 02, 2021
5.621
5.630
5.433
5.486
590,731
-0.12(-2.08%)
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
.