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 (%)
Jul 31, 2018
9.082
9.275
9.074
9.227
191,421
+0.14(+1.51%)
Jul 30, 2018
9.138
9.267
9.082
9.090
95,902
-0.01(-0.09%)
Jul 27, 2018
9.526
9.526
9.074
9.098
134,777
-0.39(-4.09%)
Jul 26, 2018
9.413
9.550
9.405
9.485
212,317
+0.11(+1.21%)
Jul 25, 2018
9.453
9.477
9.251
9.372
244,437
-0.10(-1.02%)
Jul 24, 2018
9.477
9.493
9.332
9.469
240,156
-0.02(-0.17%)
Jul 23, 2018
9.219
9.518
9.219
9.485
161,257
+0.23(+2.53%)
Jul 20, 2018
9.170
9.292
9.130
9.251
184,965
+0.06(+0.70%)
Jul 19, 2018
9.195
9.292
9.154
9.187
120,921
-0.04(-0.44%)
Jul 18, 2018
9.405
9.461
9.203
9.227
157,919
-0.18(-1.89%)
Jul 17, 2018
9.477
9.590
9.380
9.405
156,447
-0.07(-0.77%)
Jul 16, 2018
9.606
9.623
9.445
9.477
153,286
-0.11(-1.18%)
Jul 13, 2018
9.623
9.663
9.526
9.590
172,330
+0.00(+0.00%)
Jul 12, 2018
9.518
9.623
9.518
9.590
158,030
+0.10(+1.11%)
Jul 11, 2018
9.582
9.727
9.481
9.485
278,942
-0.14(-1.43%)
Jul 10, 2018
9.598
9.768
9.566
9.623
305,255
+0.04(+0.42%)
Jul 09, 2018
9.647
9.647
9.465
9.582
239,610
-0.02(-0.17%)
Jul 06, 2018
9.671
9.727
9.558
9.598
257,590
-0.06(-0.67%)
Jul 05, 2018
9.308
9.671
9.292
9.663
350,307
+0.44(+4.72%)
Jul 03, 2018
9.227
9.227
9.227
0
-0.02(-0.26%)
Jul 02, 2018
9.259
9.308
9.082
9.251
191,748
+0.03(+0.35%)
Jun 29, 2018
9.154
9.243
8.993
9.219
268,320
+0.06(+0.71%)
Jun 28, 2018
8.856
9.211
8.848
9.154
267,901
+0.31(+3.47%)
Jun 27, 2018
8.975
8.983
8.752
8.848
188,171
-0.12(-1.33%)
Jun 26, 2018
8.792
9.007
8.776
8.967
393,297
+0.18(+1.99%)
Jun 25, 2018
8.585
8.808
8.569
8.792
300,223
+0.17(+1.94%)
Jun 22, 2018
8.489
8.641
8.450
8.625
667,010
+0.14(+1.59%)
Jun 21, 2018
8.537
8.537
8.402
8.489
157,508
-0.02(-0.19%)
Jun 20, 2018
8.330
8.521
8.275
8.505
200,754
+0.20(+2.39%)
Jun 19, 2018
8.346
8.410
8.291
8.306
160,361
-0.09(-1.04%)
Jun 18, 2018
8.434
8.561
8.338
8.394
170,307
-0.06(-0.66%)
Jun 15, 2018
8.497
8.370
8.450
1,076,202
-0.05(-0.56%)
Jun 14, 2018
8.306
8.513
8.306
8.497
221,881
+0.19(+2.30%)
Jun 13, 2018
8.314
8.394
8.243
8.306
182,386
-0.01(-0.10%)
Jun 12, 2018
8.235
8.314
8.195
8.314
207,680
+0.10(+1.26%)
Jun 11, 2018
8.322
8.346
8.195
8.211
245,420
-0.10(-1.15%)
Jun 08, 2018
8.505
8.537
8.283
8.306
166,377
-0.21(-2.52%)
Jun 07, 2018
8.657
8.657
8.521
8.521
155,147
-0.12(-1.38%)
Jun 06, 2018
8.672
8.641
137,824
+0.06(+0.65%)
Jun 05, 2018
8.466
8.633
8.458
8.585
248,271
+0.14(+1.60%)
Jun 04, 2018
8.641
8.768
8.426
8.450
284,959
-0.21(-2.39%)
Jun 01, 2018
8.784
8.871
8.657
8.657
198,133
-0.10(-1.09%)
May 31, 2018
8.808
8.927
8.752
8.752
494,872
-0.06(-0.63%)
May 30, 2018
8.792
8.991
8.784
8.808
243,184
+0.02(+0.27%)
May 29, 2018
8.633
8.816
8.593
8.784
309,467
+0.13(+1.47%)
May 25, 2018
8.657
8.657
8.657
0
+0.12(+1.40%)
May 24, 2018
8.561
8.625
8.505
8.537
184,048
+0.01(+0.09%)
May 23, 2018
8.306
8.577
8.306
8.529
189,663
+0.18(+2.19%)
May 22, 2018
8.291
8.450
8.219
8.346
197,405
+0.03(+0.38%)
May 21, 2018
8.378
8.412
8.299
8.314
205,696
-0.02(-0.19%)
May 18, 2018
8.314
8.378
8.279
8.330
208,201
+0.05(+0.58%)
May 17, 2018
8.092
8.306
8.092
8.283
260,079
+0.21(+2.66%)
May 16, 2018
8.155
8.211
7.996
8.068
266,593
-0.09(-1.07%)
May 15, 2018
8.346
8.370
8.147
8.155
353,155
-0.21(-2.57%)
May 14, 2018
8.672
8.736
8.362
8.370
616,332
-0.30(-3.49%)
May 11, 2018
8.497
8.704
8.410
8.672
382,477
+0.19(+2.25%)
May 10, 2018
8.474
8.633
8.434
8.482
339,951
+0.04(+0.47%)
May 09, 2018
8.529
8.625
8.346
8.442
158,166
-0.07(-0.84%)
May 08, 2018
8.299
8.597
8.235
8.513
559,387
+0.23(+2.79%)
May 07, 2018
8.195
8.415
8.179
8.283
207,921
+0.10(+1.26%)
May 04, 2018
8.028
8.211
7.956
8.179
163,539
+0.14(+1.68%)
May 03, 2018
8.179
8.322
8.028
8.044
278,191
-0.14(-1.65%)
May 02, 2018
8.283
8.346
8.163
8.179
229,449
-0.12(-1.44%)
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
.