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 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%)
Apr 01, 2022
5.621
5.621
5.477
5.567
864,767
+0.01(+0.16%)
Mar 31, 2022
5.531
5.621
5.513
5.558
416,970
-0.02(-0.32%)
Mar 30, 2022
5.756
5.756
5.553
5.576
268,850
-0.14(-2.52%)
Mar 29, 2022
5.567
5.783
5.558
5.720
523,188
+0.22(+3.92%)
Mar 28, 2022
5.415
5.504
5.352
5.504
344,082
+0.10(+1.83%)
Mar 25, 2022
5.334
5.433
5.298
5.406
269,272
+0.06(+1.18%)
Mar 24, 2022
5.352
5.378
5.271
5.343
218,040
-0.03(-0.50%)
Mar 23, 2022
5.397
5.442
5.307
5.370
281,578
-0.08(-1.48%)
Mar 22, 2022
5.334
5.478
5.325
5.451
318,843
+0.18(+3.41%)
Mar 21, 2022
5.451
5.486
5.208
5.271
711,647
-0.18(-3.29%)
Mar 18, 2022
5.468
5.482
5.329
5.451
824,707
+0.02(+0.33%)
Mar 17, 2022
5.370
5.468
5.259
5.433
362,348
+0.07(+1.34%)
Mar 16, 2022
5.262
5.374
5.199
5.361
622,744
+0.07(+1.36%)
Mar 15, 2022
5.262
5.374
5.226
5.289
407,492
+0.12(+2.26%)
Mar 14, 2022
5.316
5.316
5.033
5.172
634,628
-0.07(-1.37%)
Mar 11, 2022
5.433
5.513
5.222
5.244
339,253
-0.18(-3.31%)
Mar 10, 2022
5.433
5.491
5.271
5.424
523,633
-0.09(-1.63%)
Mar 09, 2022
5.424
5.576
5.388
5.513
780,713
+0.21(+3.89%)
Mar 08, 2022
5.208
5.419
5.107
5.307
635,919
+0.19(+3.68%)
Mar 07, 2022
5.352
5.415
5.109
5.118
431,680
-0.21(-3.88%)
Mar 04, 2022
5.199
5.343
5.136
5.325
330,140
+0.00(+0.00%)
Mar 03, 2022
5.460
5.567
5.280
5.325
323,903
-0.04(-0.84%)
Mar 02, 2022
5.226
5.392
5.190
5.370
305,135
+0.22(+4.18%)
Mar 01, 2022
5.307
5.325
5.081
5.154
601,660
-0.20(-3.69%)
Feb 28, 2022
5.468
5.549
5.298
5.352
645,139
-0.22(-3.87%)
Feb 25, 2022
5.325
5.675
5.442
5.567
1,238,366
+0.26(+4.91%)
Feb 24, 2022
5.127
5.379
5.020
5.307
576,256
+0.04(+0.85%)
Feb 23, 2022
5.424
5.451
5.235
5.262
522,889
-0.14(-2.66%)
Feb 22, 2022
5.495
5.531
5.311
5.406
804,147
-0.13(-2.27%)
Feb 18, 2022
5.531
0
-0.26(-4.50%)
Feb 17, 2022
5.792
5.837
5.662
5.792
750,070
+0.00(+0.00%)
Feb 16, 2022
5.451
5.801
5.451
5.792
947,007
+0.36(+6.61%)
Feb 15, 2022
5.226
5.468
5.226
5.433
593,941
+0.27(+5.22%)
Feb 14, 2022
5.298
5.379
5.145
5.163
433,356
-0.15(-2.87%)
Feb 11, 2022
5.298
5.518
5.244
5.316
996,947
+0.08(+1.54%)
Feb 10, 2022
5.064
5.235
5.046
5.235
390,575
+0.11(+2.10%)
Feb 09, 2022
5.100
5.172
5.091
5.127
426,298
+0.06(+1.24%)
Feb 08, 2022
5.028
5.127
5.028
5.064
365,803
+0.09(+1.81%)
Feb 07, 2022
4.840
5.007
4.840
4.975
374,121
+0.13(+2.59%)
Feb 04, 2022
4.696
4.921
4.665
4.849
405,309
+0.11(+2.27%)
Feb 03, 2022
4.741
4.741
184,981
-0.03(-0.56%)
Feb 02, 2022
4.804
4.804
4.678
4.768
287,839
-0.06(-1.30%)
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
.