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
)
2.890
+0.030 (+1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2022
3.813
3.916
3.741
3.867
428,847
-0.03(-0.69%)
Jun 29, 2022
4.047
4.047
3.813
3.894
601,511
-0.19(-4.64%)
Jun 28, 2022
4.263
4.420
4.074
4.083
597,727
-0.14(-3.40%)
Jun 27, 2022
4.191
4.321
4.155
4.227
612,192
+0.06(+1.51%)
Jun 24, 2022
4.011
4.348
3.930
4.164
2,949,373
+0.21(+5.23%)
Jun 23, 2022
4.173
4.173
3.935
3.957
967,210
-0.19(-4.56%)
Jun 22, 2022
4.191
4.375
4.137
4.146
1,037,930
-0.11(-2.54%)
Jun 21, 2022
4.479
4.536
4.236
4.254
713,272
-0.15(-3.47%)
Jun 17, 2022
4.560
4.560
4.299
4.407
1,084,179
-0.09(-2.00%)
Jun 16, 2022
4.839
4.883
4.452
4.497
846,844
-0.49(-9.91%)
Jun 15, 2022
4.650
5.140
4.587
4.991
1,892,443
+0.39(+8.40%)
Jun 14, 2022
4.614
4.695
4.429
4.605
716,202
+0.01(+0.20%)
Jun 13, 2022
5.153
5.297
4.573
4.596
1,282,885
-0.76(-14.26%)
Jun 10, 2022
5.432
5.603
5.315
5.360
1,090,297
-0.30(-5.25%)
Jun 09, 2022
5.891
5.918
5.639
5.657
733,057
-0.29(-4.84%)
Jun 08, 2022
5.891
5.963
5.751
5.945
681,512
+0.02(+0.30%)
Jun 07, 2022
5.657
5.967
5.648
5.927
873,494
+0.23(+4.11%)
Jun 06, 2022
5.513
5.702
5.450
5.693
775,505
+0.27(+4.98%)
Jun 03, 2022
5.414
5.468
5.342
5.423
592,539
-0.01(-0.17%)
Jun 02, 2022
5.369
5.459
5.306
5.432
644,924
+0.07(+1.34%)
Jun 01, 2022
5.306
5.432
5.135
5.360
1,135,547
+0.14(+2.76%)
May 31, 2022
5.198
5.233
5.072
5.216
426,488
-0.02(-0.34%)
May 27, 2022
5.063
5.270
5.045
5.234
537,113
+0.24(+4.86%)
May 26, 2022
4.839
5.027
4.839
4.991
591,406
+0.21(+4.32%)
May 25, 2022
4.614
4.834
4.614
4.785
584,518
+0.15(+3.30%)
May 24, 2022
4.731
4.731
4.488
4.632
623,841
-0.11(-2.28%)
May 23, 2022
4.830
4.830
4.658
4.740
1,116,932
-0.04(-0.75%)
May 20, 2022
5.126
5.126
4.659
4.776
1,314,792
-0.24(-4.84%)
May 19, 2022
5.117
5.221
5.000
5.018
627,284
-0.09(-1.76%)
May 18, 2022
5.180
5.405
5.081
5.108
689,646
-0.08(-1.56%)
May 17, 2022
5.135
5.239
5.054
5.189
989,135
+0.21(+4.15%)
May 16, 2022
4.991
5.144
4.960
4.982
672,546
+0.04(+0.91%)
May 13, 2022
4.928
5.072
4.883
4.937
776,823
+0.04(+0.92%)
May 12, 2022
5.099
5.108
4.821
4.893
890,374
-0.17(-3.37%)
May 11, 2022
5.207
5.234
5.009
5.063
568,042
-0.13(-2.43%)
May 10, 2022
5.135
5.288
4.987
5.189
1,554,546
+0.17(+3.41%)
May 09, 2022
5.261
5.306
5.000
5.018
1,279,767
-0.33(-6.22%)
May 06, 2022
5.324
5.432
5.203
5.351
573,446
-0.06(-1.16%)
May 05, 2022
5.558
5.621
5.306
5.414
700,018
-0.15(-2.75%)
May 04, 2022
5.396
5.567
5.284
5.567
540,716
+0.19(+3.51%)
May 03, 2022
5.306
5.396
5.252
5.378
713,931
+0.13(+2.57%)
May 02, 2022
5.414
5.477
5.090
5.243
687,270
-0.21(-3.80%)
Apr 29, 2022
5.549
5.666
5.441
5.450
737,359
-0.26(-4.57%)
Apr 28, 2022
5.612
5.756
5.495
5.711
659,197
+0.13(+2.42%)
Apr 27, 2022
5.513
5.621
5.396
5.576
543,106
+0.05(+0.98%)
Apr 26, 2022
5.675
5.792
5.513
5.522
774,036
-0.18(-3.15%)
Apr 25, 2022
5.657
5.801
5.513
5.702
477,275
-0.03(-0.47%)
Apr 22, 2022
5.612
5.837
5.540
5.729
809,573
+0.23(+4.26%)
Apr 21, 2022
5.576
5.630
5.419
5.495
337,518
+0.03(+0.49%)
Apr 20, 2022
5.594
5.688
5.459
5.468
413,565
-0.05(-0.98%)
Apr 19, 2022
5.378
5.540
5.360
5.522
360,359
+0.13(+2.33%)
Apr 18, 2022
5.360
5.504
5.333
5.396
276,217
+0.02(+0.33%)
Apr 14, 2022
5.405
5.531
5.302
5.378
692,946
-0.04(-0.83%)
Apr 13, 2022
5.054
5.477
5.009
5.423
544,555
+0.43(+8.65%)
Apr 12, 2022
4.901
5.063
4.875
4.991
405,987
+0.13(+2.59%)
Apr 11, 2022
4.857
4.955
4.794
4.866
327,438
+0.00(+0.00%)
Apr 08, 2022
4.928
4.952
4.821
4.866
340,138
-0.08(-1.64%)
Apr 07, 2022
5.117
5.131
4.866
4.946
512,100
-0.19(-3.68%)
Apr 06, 2022
5.270
5.342
5.063
5.135
954,778
-0.22(-4.03%)
Apr 05, 2022
5.576
5.675
5.324
5.351
394,475
-0.22(-4.03%)
Apr 04, 2022
5.765
5.774
5.486
5.576
530,508
+0.01(+0.16%)
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
.