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
)
3.100
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
3.030
3.110
3.010
3.100
128,678
+0.06(+1.97%)
Oct 01, 2024
3.110
3.110
2.965
3.040
236,824
-0.05(-1.62%)
Sep 30, 2024
3.220
3.275
3.080
3.090
335,223
-0.19(-5.79%)
Sep 27, 2024
3.490
3.490
3.280
3.280
327,051
-0.16(-4.65%)
Sep 26, 2024
3.410
3.565
3.360
3.440
600,075
+0.11(+3.30%)
Sep 25, 2024
3.320
3.425
3.260
3.330
361,157
+0.00(+0.00%)
Sep 24, 2024
3.350
3.390
3.290
3.330
214,663
+0.02(+0.60%)
Sep 23, 2024
3.300
3.370
3.280
3.310
317,095
+0.06(+1.85%)
Sep 20, 2024
3.120
3.380
3.120
3.250
598,783
-0.01(-0.31%)
Sep 19, 2024
3.240
3.269
3.130
3.260
149,574
+0.14(+4.49%)
Sep 18, 2024
3.160
3.270
3.110
3.120
290,754
-0.06(-1.89%)
Sep 17, 2024
3.110
3.220
3.070
3.180
243,697
+0.13(+4.26%)
Sep 16, 2024
3.120
3.120
3.020
3.050
117,171
-0.03(-0.97%)
Sep 13, 2024
3.020
3.090
2.995
3.080
190,229
+0.13(+4.41%)
Sep 12, 2024
2.940
2.990
2.900
2.950
141,146
+0.04(+1.37%)
Sep 11, 2024
2.870
2.920
2.835
2.910
134,792
+0.00(+0.00%)
Sep 10, 2024
2.870
2.930
2.790
2.910
160,950
+0.07(+2.46%)
Sep 09, 2024
2.890
2.921
2.820
2.840
179,743
-0.02(-0.70%)
Sep 06, 2024
2.920
2.929
2.820
2.860
124,115
-0.04(-1.38%)
Sep 05, 2024
2.930
2.960
2.860
2.900
189,951
-0.03(-1.02%)
Sep 04, 2024
3.050
3.130
2.930
2.930
394,571
-0.10(-3.30%)
Sep 03, 2024
3.030
3.090
3.000
3.030
272,311
-0.08(-2.57%)
Aug 30, 2024
3.080
3.140
3.070
3.110
152,987
+0.04(+1.30%)
Aug 29, 2024
3.040
3.130
2.980
3.070
399,193
+0.05(+1.66%)
Aug 28, 2024
3.040
3.160
3.020
3.020
326,297
-0.02(-0.66%)
Aug 27, 2024
3.030
3.060
3.005
3.040
188,674
-0.04(-1.30%)
Aug 26, 2024
3.090
3.100
3.000
3.080
277,725
+0.04(+1.32%)
Aug 23, 2024
2.980
3.080
2.970
3.040
308,884
+0.08(+2.70%)
Aug 22, 2024
2.910
2.980
2.870
2.960
250,132
+0.06(+2.07%)
Aug 21, 2024
2.830
2.920
2.740
2.900
338,408
+0.07(+2.47%)
Aug 20, 2024
2.810
2.900
2.780
2.830
250,914
-0.01(-0.35%)
Aug 19, 2024
2.930
3.010
2.810
2.840
414,838
-0.09(-3.07%)
Aug 16, 2024
2.990
3.010
2.870
2.930
244,300
-0.08(-2.66%)
Aug 15, 2024
3.040
3.090
2.870
3.010
483,069
+0.07(+2.38%)
Aug 14, 2024
2.800
2.970
2.770
2.940
238,667
+0.17(+6.14%)
Aug 13, 2024
2.770
2.830
2.740
2.770
205,223
+0.01(+0.36%)
Aug 12, 2024
2.970
2.970
2.750
2.760
263,315
-0.21(-7.07%)
Aug 09, 2024
3.050
3.060
2.900
2.970
290,403
-0.09(-2.94%)
Aug 08, 2024
2.920
3.090
2.880
3.060
349,664
+0.20(+6.99%)
Aug 07, 2024
3.010
3.010
2.795
2.860
333,508
-0.06(-2.05%)
Aug 06, 2024
2.910
3.020
2.890
2.920
299,585
-0.01(-0.34%)
Aug 05, 2024
2.920
3.100
2.850
2.930
386,151
-0.16(-5.18%)
Aug 02, 2024
3.180
3.220
3.060
3.090
519,494
-0.18(-5.50%)
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
.