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
)
2.620
+0.040 (+1.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
2.750
2.780
2.700
2.730
180,072
-0.05(-1.80%)
Apr 29, 2024
2.800
2.829
2.725
2.780
303,492
-0.01(-0.36%)
Apr 26, 2024
2.660
2.810
2.630
2.790
281,923
+0.16(+6.08%)
Apr 25, 2024
2.670
2.710
2.600
2.630
158,729
-0.12(-4.36%)
Apr 24, 2024
2.770
2.790
2.540
2.750
397,748
-0.04(-1.43%)
Apr 23, 2024
2.480
2.885
2.410
2.790
891,747
+0.32(+12.96%)
Apr 22, 2024
2.280
2.490
2.258
2.470
405,251
+0.17(+7.39%)
Apr 19, 2024
2.190
2.310
2.190
2.300
310,504
+0.10(+4.55%)
Apr 18, 2024
2.410
2.410
2.200
2.200
441,817
-0.24(-9.84%)
Apr 17, 2024
2.530
2.580
2.415
2.440
413,955
-0.08(-3.17%)
Apr 16, 2024
2.440
2.550
2.400
2.520
229,631
+0.07(+2.86%)
Apr 15, 2024
2.510
2.510
2.400
2.450
397,083
+0.00(+0.00%)
Apr 12, 2024
2.520
2.570
2.360
2.450
287,962
-0.09(-3.54%)
Apr 11, 2024
2.410
2.550
2.370
2.540
543,739
+0.14(+5.83%)
Apr 10, 2024
2.290
2.470
2.250
2.400
738,248
+0.03(+1.27%)
Apr 09, 2024
2.040
2.370
2.040
2.370
826,370
+0.27(+12.86%)
Apr 08, 2024
2.020
2.130
2.020
2.100
284,292
+0.09(+4.48%)
Apr 05, 2024
2.040
2.060
1.995
2.010
293,471
+0.02(+1.01%)
Apr 04, 2024
2.000
2.060
1.975
1.990
433,476
+0.01(+0.51%)
Apr 03, 2024
1.950
2.000
1.940
1.980
199,515
+0.02(+1.02%)
Apr 02, 2024
2.000
2.000
1.910
1.960
294,270
-0.06(-2.97%)
Apr 01, 2024
1.990
2.050
1.990
2.020
223,476
+0.02(+1.00%)
Mar 28, 2024
2.000
2.000
2.000
2.000
370,455
-0.01(-0.50%)
Mar 27, 2024
1.950
2.020
1.950
2.010
332,142
+0.06(+3.08%)
Mar 26, 2024
1.940
1.999
1.911
1.950
1,213,295
+0.05(+2.56%)
Mar 25, 2024
1.921
1.979
1.901
1.901
327,447
+0.02(+1.04%)
Mar 22, 2024
1.950
1.950
1.867
1.882
243,499
-0.06(-3.02%)
Mar 21, 2024
1.911
1.950
1.891
1.940
452,932
+0.07(+3.65%)
Mar 20, 2024
1.794
1.891
1.784
1.872
245,777
+0.07(+3.78%)
Mar 19, 2024
1.804
1.833
1.774
1.804
256,914
-0.01(-0.54%)
Mar 18, 2024
1.843
1.843
1.745
1.813
400,070
+0.01(+0.54%)
Mar 15, 2024
1.853
1.891
1.765
1.804
956,563
-0.08(-4.15%)
Mar 14, 2024
1.960
1.965
1.823
1.882
626,895
-0.08(-3.98%)
Mar 13, 2024
1.950
2.009
1.931
1.960
270,708
+0.03(+1.52%)
Mar 12, 2024
1.999
2.004
1.931
1.931
370,593
-0.05(-2.46%)
Mar 11, 2024
1.999
2.028
1.970
1.979
197,886
-0.01(-0.49%)
Mar 08, 2024
2.038
2.075
1.979
1.989
185,807
+0.00(+0.00%)
Mar 07, 2024
2.038
2.087
1.950
1.989
360,022
-0.03(-1.45%)
Mar 06, 2024
2.009
2.130
2.009
2.018
304,583
+0.04(+1.97%)
Mar 05, 2024
2.028
2.056
1.960
1.979
396,296
-0.06(-2.87%)
Mar 04, 2024
2.096
2.110
2.028
2.038
261,379
-0.05(-2.34%)
Mar 01, 2024
2.204
2.223
2.067
2.087
315,129
-0.14(-6.14%)
Feb 29, 2024
2.252
2.291
2.208
2.223
224,315
+0.05(+2.24%)
Feb 28, 2024
2.194
2.243
2.167
2.174
157,187
-0.04(-1.76%)
Feb 27, 2024
2.252
2.277
2.204
2.213
173,789
-0.02(-0.87%)
Feb 26, 2024
2.281
2.325
2.233
2.233
145,080
-0.09(-3.78%)
Feb 23, 2024
2.243
2.321
2.223
2.321
169,097
+0.06(+2.59%)
Feb 22, 2024
2.262
2.272
2.233
2.262
165,234
-0.03(-1.28%)
Feb 21, 2024
2.194
2.291
2.174
2.291
141,113
+0.11(+4.91%)
Feb 20, 2024
2.272
2.291
2.174
2.184
448,129
-0.17(-7.05%)
Feb 16, 2024
2.350
2.423
2.321
2.350
211,211
-0.04(-1.63%)
Feb 15, 2024
2.126
2.398
2.126
2.389
367,089
+0.27(+12.90%)
Feb 14, 2024
2.096
2.135
2.018
2.116
296,785
+0.06(+2.84%)
Feb 13, 2024
2.087
2.096
2.018
2.057
359,656
-0.13(-5.80%)
Feb 12, 2024
2.126
2.223
2.126
2.184
223,942
+0.06(+2.75%)
Feb 09, 2024
2.096
2.155
2.096
2.126
179,708
+0.03(+1.40%)
Feb 08, 2024
2.087
2.126
2.077
2.096
151,067
+0.00(+0.00%)
Feb 07, 2024
2.213
2.213
2.096
2.096
169,495
-0.10(-4.44%)
Feb 06, 2024
2.135
2.233
2.135
2.194
143,002
+0.04(+1.81%)
Feb 05, 2024
2.194
2.204
2.145
2.155
181,609
-0.08(-3.49%)
Feb 02, 2024
2.233
2.291
2.204
2.233
170,755
-0.06(-2.55%)
Feb 01, 2024
2.233
2.340
2.184
2.291
294,637
+0.07(+3.07%)
Jan 31, 2024
2.350
2.389
2.223
2.223
221,521
-0.14(-5.79%)
Jan 30, 2024
2.340
2.398
2.301
2.360
175,881
-0.01(-0.41%)
Jan 29, 2024
2.350
2.408
2.330
2.369
171,244
+0.00(+0.00%)
Jan 26, 2024
2.369
2.457
2.345
2.369
136,578
+0.03(+1.25%)
Jan 25, 2024
2.291
2.360
2.238
2.340
260,610
+0.12(+5.26%)
Jan 24, 2024
2.379
2.379
2.223
2.223
268,467
-0.09(-3.80%)
Jan 23, 2024
2.398
2.418
2.281
2.311
128,979
-0.02(-0.84%)
Jan 22, 2024
2.272
2.369
2.262
2.330
232,742
+0.09(+3.91%)
Jan 19, 2024
2.135
2.262
2.077
2.243
235,269
+0.13(+5.99%)
Jan 18, 2024
2.126
2.145
2.087
2.116
352,493
-0.01(-0.46%)
Jan 17, 2024
2.174
2.174
2.101
2.126
305,802
-0.08(-3.54%)
Jan 16, 2024
2.223
2.281
2.194
2.204
168,621
-0.04(-1.74%)
Jan 12, 2024
2.321
2.341
2.243
2.243
176,053
-0.02(-0.86%)
Jan 11, 2024
2.321
2.340
2.252
2.262
279,340
-0.07(-2.93%)
Jan 10, 2024
2.321
2.360
2.296
2.330
245,947
-0.01(-0.42%)
Jan 09, 2024
2.369
2.398
2.311
2.340
364,562
-0.09(-3.61%)
Jan 08, 2024
2.418
2.467
2.379
2.428
145,777
-0.01(-0.40%)
Jan 05, 2024
2.418
2.486
2.398
2.438
551,198
+0.01(+0.40%)
Jan 04, 2024
2.398
2.447
2.374
2.428
209,433
+0.05(+2.05%)
Jan 03, 2024
2.408
2.408
2.291
2.379
456,467
-0.05(-2.01%)
Jan 02, 2024
2.457
2.559
2.418
2.428
514,334
-0.01(-0.40%)
Dec 29, 2023
2.486
2.515
2.408
2.438
348,010
-0.07(-2.72%)
Dec 28, 2023
2.486
2.515
2.477
2.506
124,824
+0.00(+0.00%)
Dec 27, 2023
2.525
2.544
2.477
2.506
233,416
-0.05(-1.87%)
Dec 26, 2023
2.534
2.573
2.501
2.554
195,200
+0.01(+0.38%)
Dec 22, 2023
2.458
2.554
2.410
2.544
373,812
+0.12(+5.14%)
Dec 21, 2023
2.391
2.458
2.362
2.420
331,566
+0.07(+2.85%)
Dec 20, 2023
2.238
2.439
2.238
2.353
428,820
+0.11(+4.68%)
Dec 19, 2023
2.228
2.343
2.219
2.248
417,468
-0.05(-2.08%)
Dec 18, 2023
2.324
2.324
2.200
2.295
235,190
+0.01(+0.42%)
Dec 15, 2023
2.420
2.420
2.224
2.286
572,082
-0.10(-4.02%)
Dec 14, 2023
2.467
2.496
2.343
2.381
512,804
-0.01(-0.40%)
Dec 13, 2023
2.200
2.401
2.147
2.391
564,246
+0.18(+8.22%)
Dec 12, 2023
2.152
2.219
2.123
2.209
146,455
+0.06(+2.67%)
Dec 11, 2023
2.171
2.191
2.143
2.152
133,873
-0.04(-1.75%)
Dec 08, 2023
2.152
2.209
2.152
2.190
116,058
+0.03(+1.33%)
Dec 07, 2023
2.114
2.171
2.056
2.161
118,840
+0.01(+0.44%)
Dec 06, 2023
2.142
2.195
2.123
2.152
136,630
+0.04(+1.81%)
Dec 05, 2023
2.238
2.246
2.104
2.114
168,533
-0.12(-5.56%)
Dec 04, 2023
2.228
2.314
2.171
2.238
316,412
+0.00(+0.00%)
Dec 01, 2023
2.008
2.238
1.961
2.238
959,029
+0.23(+11.43%)
Nov 30, 2023
2.056
2.104
1.980
2.008
338,878
-0.07(-3.23%)
Nov 29, 2023
2.028
2.099
2.018
2.075
175,464
+0.08(+3.83%)
Nov 28, 2023
2.008
2.018
1.980
1.999
281,177
-0.02(-0.95%)
Nov 27, 2023
1.980
2.075
1.980
2.018
423,295
-0.03(-1.40%)
Nov 24, 2023
2.037
2.066
2.018
2.047
91,982
+0.02(+0.94%)
Nov 22, 2023
2.085
2.085
1.980
2.028
240,041
+0.00(+0.00%)
Nov 21, 2023
2.095
2.161
2.028
2.028
256,410
-0.11(-5.36%)
Nov 20, 2023
2.171
2.200
2.090
2.142
283,253
-0.06(-2.61%)
Nov 17, 2023
2.171
2.200
2.104
2.200
486,903
+0.05(+2.22%)
Nov 16, 2023
2.181
2.218
2.142
2.152
400,808
-0.05(-2.17%)
Nov 15, 2023
2.181
2.353
2.181
2.200
388,036
+0.09(+4.07%)
Nov 14, 2023
1.961
2.147
1.961
2.114
629,357
+0.24(+12.76%)
Nov 13, 2023
1.970
1.970
1.827
1.875
1,042,831
-0.11(-5.77%)
Nov 10, 2023
1.989
2.037
1.932
1.989
589,039
+0.01(+0.48%)
Nov 09, 2023
2.439
2.506
1.922
1.980
1,176,938
-0.58(-22.76%)
Nov 08, 2023
2.496
2.582
2.448
2.563
276,715
+0.08(+3.08%)
Nov 07, 2023
2.563
2.563
2.477
2.487
157,669
-0.08(-2.99%)
Nov 06, 2023
2.649
2.697
2.554
2.563
147,547
-0.11(-3.94%)
Nov 03, 2023
2.592
2.716
2.591
2.668
281,977
+0.15(+6.08%)
Nov 02, 2023
2.496
2.563
2.439
2.515
341,751
+0.10(+3.95%)
Nov 01, 2023
2.640
2.640
2.401
2.420
509,110
-0.09(-3.44%)
Oct 31, 2023
2.678
2.678
2.487
2.506
256,304
-0.08(-2.96%)
Oct 30, 2023
2.496
2.582
2.487
2.582
441,554
+0.14(+5.88%)
Oct 27, 2023
2.592
2.592
2.343
2.439
586,464
-0.17(-6.59%)
Oct 26, 2023
2.640
2.716
2.601
2.611
291,060
+0.00(+0.00%)
Oct 25, 2023
2.563
2.649
2.563
2.611
163,120
+0.02(+0.74%)
Oct 24, 2023
2.611
2.640
2.563
2.592
120,091
+0.01(+0.37%)
Oct 23, 2023
2.592
2.649
2.544
2.582
194,082
-0.02(-0.74%)
Oct 20, 2023
2.668
2.668
2.601
2.601
249,055
-0.05(-1.81%)
Oct 19, 2023
2.640
2.678
2.630
2.649
213,355
-0.01(-0.36%)
Oct 18, 2023
2.678
2.697
2.610
2.659
256,697
-0.04(-1.42%)
Oct 17, 2023
2.687
2.793
2.687
2.697
221,200
+0.00(+0.00%)
Oct 16, 2023
2.621
2.812
2.602
2.697
285,132
+0.07(+2.55%)
Oct 13, 2023
2.687
2.687
2.621
2.630
136,925
-0.03(-1.08%)
Oct 12, 2023
2.659
2.659
2.582
2.659
144,009
-0.01(-0.36%)
Oct 11, 2023
2.735
2.764
2.649
2.668
127,642
-0.05(-1.76%)
Oct 10, 2023
2.582
2.726
2.582
2.716
291,600
+0.13(+5.19%)
Oct 09, 2023
2.534
2.601
2.506
2.582
205,939
+0.03(+1.12%)
Oct 06, 2023
2.563
2.601
2.525
2.554
292,721
-0.04(-1.48%)
Oct 05, 2023
2.582
2.646
2.573
2.592
221,971
+0.00(+0.00%)
Oct 04, 2023
2.611
2.625
2.554
2.592
163,688
-0.01(-0.37%)
Oct 03, 2023
2.630
2.649
2.573
2.601
608,489
-0.04(-1.45%)
Oct 02, 2023
2.592
2.659
2.587
2.640
387,147
-0.01(-0.36%)
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%)
Jul 03, 2023
3.747
3.859
3.747
3.831
117,929
+0.06(+1.49%)
Jun 30, 2023
3.803
3.906
3.761
3.775
304,975
+0.01(+0.25%)
Jun 29, 2023
3.634
3.784
3.634
3.765
209,706
+0.14(+3.89%)
Jun 28, 2023
3.680
3.680
3.597
3.625
298,958
-0.07(-2.01%)
Jun 27, 2023
3.643
3.736
3.574
3.699
327,319
+0.06(+1.79%)
Jun 26, 2023
3.597
3.727
3.597
3.634
253,454
+0.02(+0.51%)
Jun 23, 2023
3.550
3.629
3.523
3.615
964,053
+0.01(+0.26%)
Jun 22, 2023
3.606
3.615
3.550
3.606
243,765
-0.02(-0.51%)
Jun 21, 2023
3.578
3.657
3.550
3.625
170,747
+0.03(+0.77%)
Jun 20, 2023
3.634
3.671
3.560
3.597
302,784
-0.04(-1.02%)
Jun 16, 2023
3.782
3.782
3.606
3.634
462,043
-0.10(-2.73%)
Jun 15, 2023
3.736
3.736
3.680
3.736
301,188
+0.07(+2.03%)
May 08, 2023
3.662
3.731
3.648
3.662
305,615
-0.02(-0.50%)
May 05, 2023
3.727
3.801
3.615
3.680
293,753
+0.02(+0.51%)
May 04, 2023
3.606
3.680
3.504
3.662
366,338
+0.04(+1.02%)
May 03, 2023
3.504
3.801
3.504
3.625
614,067
+0.14(+3.99%)
May 02, 2023
3.606
3.606
3.444
3.486
280,162
-0.13(-3.59%)
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
.