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
)
2.780
+0.030 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 29, 2019
10.73
10.82
10.29
10.31
551,385
-0.38(-3.55%)
Mar 28, 2019
10.46
10.73
10.46
10.69
339,051
+0.23(+2.18%)
Mar 27, 2019
10.44
10.56
10.37
10.46
225,220
+0.03(+0.24%)
Mar 26, 2019
10.37
10.51
10.35
10.44
471,471
+0.09(+0.89%)
Mar 25, 2019
10.10
10.40
10.05
10.35
233,856
+0.23(+2.22%)
Mar 22, 2019
10.25
10.33
10.01
10.12
249,210
-0.23(-2.18%)
Mar 21, 2019
10.09
10.45
10.09
10.35
260,963
+0.21(+2.06%)
Mar 20, 2019
9.839
10.26
9.756
10.14
397,257
+0.38(+3.84%)
Mar 19, 2019
9.806
9.931
9.697
9.764
122,926
+0.00(+0.00%)
Mar 18, 2019
9.506
9.914
9.506
9.764
257,081
+0.26(+2.72%)
Mar 15, 2019
9.606
9.614
9.356
9.506
2,274,319
-0.10(-1.04%)
Mar 14, 2019
9.631
9.664
9.497
9.606
312,564
+0.07(+0.70%)
Mar 13, 2019
9.564
9.672
9.406
9.539
336,405
-0.04(-0.44%)
Mar 12, 2019
9.889
9.989
9.514
9.581
418,505
-0.33(-3.28%)
Mar 11, 2019
10.24
10.26
9.681
9.906
640,064
-0.35(-3.41%)
Mar 08, 2019
10.35
10.45
10.11
10.26
259,524
-0.18(-1.68%)
Mar 07, 2019
10.64
10.71
10.41
10.43
306,877
-0.17(-1.57%)
Mar 06, 2019
10.98
11.12
10.52
10.60
749,811
-0.42(-3.78%)
Mar 05, 2019
10.86
11.09
10.81
11.01
220,271
+0.14(+1.30%)
Mar 04, 2019
11.16
11.17
10.77
10.87
289,945
-0.28(-2.54%)
Mar 01, 2019
10.98
11.46
10.96
11.16
542,435
+0.30(+2.77%)
Feb 28, 2019
10.47
11.05
10.42
10.86
478,866
+0.43(+4.16%)
Feb 27, 2019
10.23
10.52
9.839
10.42
355,636
-0.03(-0.32%)
Feb 26, 2019
10.58
10.63
10.28
10.46
159,060
-0.11(-1.03%)
Feb 25, 2019
10.68
10.71
10.41
10.56
200,511
-0.11(-1.02%)
Feb 22, 2019
10.16
10.74
10.13
10.67
600,600
+0.53(+5.18%)
Feb 21, 2019
10.02
10.19
9.973
10.15
382,454
+0.09(+0.91%)
Feb 20, 2019
9.881
10.11
9.864
10.06
217,794
+0.18(+1.86%)
Feb 19, 2019
9.798
9.906
9.714
9.873
158,254
-0.04(-0.42%)
Feb 15, 2019
9.823
10.01
9.689
9.914
243,694
+0.13(+1.36%)
Feb 14, 2019
9.781
9.848
9.739
9.781
124,102
-0.03(-0.34%)
Feb 13, 2019
9.722
9.873
9.648
9.814
117,087
+0.13(+1.29%)
Feb 12, 2019
9.864
9.948
9.664
9.689
164,908
-0.15(-1.53%)
Feb 11, 2019
9.798
9.881
9.739
9.839
182,998
+0.11(+1.11%)
Feb 08, 2019
9.622
9.773
9.614
9.731
127,723
+0.09(+0.95%)
Feb 07, 2019
9.614
9.706
9.514
9.639
217,290
-0.03(-0.34%)
Feb 06, 2019
9.564
9.764
9.514
9.672
167,191
+0.11(+1.13%)
Feb 05, 2019
9.314
9.581
9.314
9.564
233,436
+0.27(+2.87%)
Feb 04, 2019
9.314
9.331
9.139
9.297
137,311
-0.02(-0.18%)
Feb 01, 2019
9.272
9.314
9.206
9.314
281,111
+0.04(+0.45%)
Jan 31, 2019
9.105
9.289
9.030
9.272
183,042
+0.23(+2.49%)
Jan 30, 2019
8.855
9.206
8.822
9.047
195,442
+0.25(+2.84%)
Jan 29, 2019
8.672
8.814
8.639
8.797
112,236
+0.12(+1.34%)
Jan 28, 2019
8.488
8.780
8.437
8.680
247,308
+0.16(+1.86%)
Jan 25, 2019
8.472
8.588
8.422
8.522
92,584
+0.15(+1.79%)
Jan 24, 2019
8.238
8.430
8.188
8.372
141,626
+0.14(+1.72%)
Jan 23, 2019
8.388
8.463
8.180
8.230
130,814
-0.14(-1.69%)
Jan 22, 2019
8.380
8.488
8.330
8.372
161,948
-0.04(-0.50%)
Jan 18, 2019
8.563
8.664
8.388
8.413
252,089
-0.13(-1.46%)
Jan 17, 2019
8.447
8.597
8.392
8.538
244,420
+0.08(+0.89%)
Jan 16, 2019
8.021
8.597
8.021
8.463
245,158
+0.44(+5.51%)
Jan 15, 2019
8.097
8.130
7.963
8.021
206,955
+0.01(+0.10%)
Jan 14, 2019
7.971
8.097
7.905
8.013
210,002
+0.04(+0.52%)
Jan 11, 2019
7.955
8.138
7.905
7.971
277,514
+0.00(+0.00%)
Jan 10, 2019
8.005
8.063
7.888
7.971
95,809
-0.04(-0.52%)
Jan 09, 2019
7.921
8.038
7.813
8.013
89,350
+0.09(+1.16%)
Jan 08, 2019
7.663
7.946
7.663
7.921
194,472
+0.23(+2.93%)
Jan 07, 2019
7.513
7.738
7.496
7.696
87,800
+0.18(+2.44%)
Jan 04, 2019
7.221
7.671
7.154
7.513
178,573
+0.37(+5.13%)
Jan 03, 2019
7.046
7.363
7.013
7.146
234,067
+0.13(+1.90%)
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
.