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 (%)
Sep 29, 2023
2.716
2.716
2.592
2.649
296,874
-0.06(-2.12%)
Sep 28, 2023
2.611
2.774
2.611
2.707
311,010
+0.12(+4.81%)
Sep 27, 2023
2.545
2.620
2.545
2.582
391,659
+0.07(+2.61%)
Sep 26, 2023
2.479
2.535
2.348
2.517
521,681
+0.00(+0.00%)
Sep 25, 2023
2.545
2.526
2.488
2.517
349,721
-0.06(-2.19%)
Sep 22, 2023
2.563
2.587
2.549
2.573
500,396
+0.02(+0.74%)
Sep 21, 2023
2.545
2.582
2.526
2.554
388,478
-0.02(-0.73%)
Sep 20, 2023
2.610
2.620
2.545
2.573
408,389
-0.03(-1.08%)
Sep 19, 2023
2.545
2.620
2.498
2.601
275,134
+0.08(+2.97%)
Sep 18, 2023
2.704
2.704
2.526
2.526
281,681
-0.18(-6.60%)
Sep 15, 2023
2.648
2.779
2.629
2.704
577,975
+0.05(+1.77%)
Sep 14, 2023
2.620
2.761
2.554
2.657
307,212
+0.07(+2.54%)
Sep 13, 2023
2.723
2.737
2.582
2.592
327,755
-0.14(-5.15%)
Sep 12, 2023
2.639
2.732
2.628
2.732
225,012
+0.08(+3.19%)
Sep 11, 2023
2.488
2.657
2.488
2.648
395,690
+0.18(+7.22%)
Sep 08, 2023
2.545
2.554
2.441
2.470
500,233
-0.08(-2.95%)
Sep 07, 2023
2.610
2.610
2.535
2.545
785,868
-0.07(-2.52%)
Sep 06, 2023
2.592
2.629
2.573
2.610
278,826
+0.04(+1.46%)
Sep 05, 2023
2.554
2.582
2.531
2.573
275,519
-0.01(-0.36%)
Sep 01, 2023
2.582
2.629
2.498
2.582
645,826
+0.03(+1.10%)
Aug 31, 2023
2.582
2.653
2.554
2.554
1,079,353
-0.06(-2.16%)
Aug 30, 2023
2.695
2.695
2.585
2.610
369,790
-0.09(-3.47%)
Aug 29, 2023
2.629
2.714
2.571
2.704
366,248
+0.06(+2.13%)
Aug 28, 2023
2.366
2.676
2.357
2.648
835,578
+0.36(+15.57%)
Aug 25, 2023
2.272
2.352
2.244
2.291
577,643
+0.09(+4.27%)
Aug 24, 2023
2.254
2.282
2.197
2.197
247,386
-0.05(-2.09%)
Aug 23, 2023
2.178
2.254
2.160
2.244
498,124
+0.08(+3.91%)
Aug 22, 2023
2.160
2.178
2.085
2.160
591,798
+0.02(+0.88%)
Aug 21, 2023
2.282
2.291
2.122
2.141
723,042
-0.14(-6.17%)
Aug 18, 2023
2.338
2.404
2.272
2.282
587,421
-0.08(-3.19%)
Aug 17, 2023
2.432
2.479
2.338
2.357
1,270,829
-0.08(-3.09%)
Aug 16, 2023
2.479
2.601
2.432
2.432
737,720
-0.04(-1.52%)
Aug 15, 2023
2.582
2.582
2.460
2.470
980,216
-0.09(-3.66%)
Aug 14, 2023
2.629
2.732
2.545
2.563
1,005,731
-0.17(-6.19%)
Aug 11, 2023
2.742
2.798
2.714
2.732
709,664
-0.03(-1.02%)
Aug 10, 2023
2.742
2.826
2.742
2.761
1,000,883
+0.03(+1.03%)
Aug 09, 2023
2.920
2.920
2.601
2.732
2,256,389
-0.18(-6.13%)
Aug 08, 2023
3.042
3.042
2.902
2.911
598,993
-0.14(-4.62%)
Aug 07, 2023
3.071
3.164
3.033
3.052
491,206
-0.03(-0.91%)
Aug 04, 2023
3.089
3.174
3.061
3.080
358,292
-0.01(-0.30%)
Aug 03, 2023
3.127
3.164
3.052
3.089
385,749
-0.09(-2.95%)
Aug 02, 2023
3.474
3.484
3.080
3.183
921,946
-0.23(-6.61%)
Aug 01, 2023
3.418
3.441
3.343
3.409
267,607
-0.07(-1.89%)
Jul 31, 2023
3.399
3.479
3.399
3.474
159,002
+0.08(+2.21%)
Jul 28, 2023
3.333
3.446
3.333
3.399
174,099
+0.09(+2.84%)
Jul 27, 2023
3.362
3.399
3.305
3.305
167,786
-0.03(-0.85%)
Jul 26, 2023
3.343
3.399
3.319
3.333
361,203
-0.03(-0.84%)
Jul 25, 2023
3.390
3.409
3.343
3.362
382,982
-0.04(-1.10%)
Jul 24, 2023
3.343
3.474
3.343
3.399
350,540
-0.08(-2.16%)
Jul 21, 2023
3.531
3.531
3.465
3.474
220,270
-0.03(-0.80%)
Jul 20, 2023
3.549
3.587
3.446
3.502
386,078
-0.14(-3.87%)
Jul 19, 2023
3.662
3.728
3.625
3.643
227,073
-0.02(-0.51%)
Jul 18, 2023
3.625
3.700
3.596
3.662
178,411
+0.03(+0.78%)
Jul 17, 2023
3.587
3.643
3.568
3.634
398,173
+0.06(+1.57%)
Jul 14, 2023
3.662
3.672
3.535
3.578
411,383
-0.10(-2.81%)
Jul 13, 2023
3.700
3.718
3.643
3.681
224,348
-0.01(-0.25%)
Jul 12, 2023
3.803
3.836
3.690
3.690
190,318
-0.05(-1.26%)
Jul 11, 2023
3.718
3.747
3.695
3.737
154,510
+0.03(+0.76%)
Jul 10, 2023
3.709
3.775
3.653
3.709
342,282
-0.01(-0.25%)
Jul 07, 2023
3.521
3.742
3.521
3.718
826,081
+0.23(+6.45%)
Jul 06, 2023
3.606
3.606
3.427
3.493
594,415
-0.12(-3.38%)
Jul 05, 2023
3.812
3.812
3.615
3.615
351,153
-0.22(-5.64%)
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
.