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, 2020
2.254
2.263
2.074
2.191
499,474
-0.06(-2.79%)
Jul 30, 2020
2.245
2.317
2.155
2.254
390,523
-0.04(-1.57%)
Jul 29, 2020
2.335
2.335
2.133
2.290
474,627
+0.09(+4.08%)
Jul 28, 2020
2.011
2.299
2.011
2.200
615,324
+0.14(+6.99%)
Jul 27, 2020
2.128
2.191
2.029
2.056
374,348
-0.07(-3.38%)
Jul 24, 2020
2.191
2.200
2.083
2.128
443,902
-0.08(-3.66%)
Jul 23, 2020
2.146
2.236
2.119
2.209
327,810
+0.04(+2.07%)
Jul 22, 2020
2.209
2.233
2.128
2.164
393,190
-0.04(-2.03%)
Jul 21, 2020
2.236
2.326
2.209
2.209
354,720
+0.04(+1.65%)
Jul 20, 2020
2.406
2.406
2.146
2.173
724,626
-0.22(-9.02%)
Jul 17, 2020
2.380
2.424
2.299
2.389
667,858
+0.00(+0.00%)
Jul 16, 2020
2.595
2.640
2.369
2.389
526,070
-0.21(-7.96%)
Jul 15, 2020
2.478
2.613
2.389
2.595
812,835
+0.31(+13.33%)
Jul 14, 2020
2.415
2.442
2.245
2.290
423,747
-0.12(-4.85%)
Jul 13, 2020
2.227
2.557
2.155
2.406
884,155
+0.23(+10.74%)
Jul 10, 2020
2.074
2.191
2.011
2.173
1,074,008
+0.08(+3.86%)
Jul 09, 2020
2.182
2.227
2.083
2.092
682,922
-0.13(-5.67%)
Jul 08, 2020
2.245
2.272
2.182
2.218
569,984
-0.04(-1.98%)
Jul 07, 2020
2.469
2.483
2.254
2.263
1,095,110
-0.24(-9.68%)
Jul 06, 2020
2.595
2.654
2.433
2.505
1,003,071
+0.00(+0.00%)
Jul 02, 2020
2.793
2.815
2.496
2.505
897,605
-0.14(-5.42%)
Jul 01, 2020
2.568
2.766
2.541
2.649
858,927
+0.08(+3.15%)
Jun 30, 2020
2.748
2.766
2.519
2.568
712,051
-0.18(-6.54%)
Jun 29, 2020
2.344
2.779
2.344
2.748
1,254,036
+0.41(+17.69%)
Jun 26, 2020
2.424
2.487
2.290
2.335
4,855,312
-0.09(-3.70%)
Jun 25, 2020
2.415
2.433
2.290
2.424
1,557,066
+0.01(+0.37%)
Jun 24, 2020
2.433
2.451
2.218
2.415
1,533,505
-0.07(-2.89%)
Jun 23, 2020
2.864
2.873
2.460
2.487
1,075,033
-0.19(-7.05%)
Jun 22, 2020
2.927
2.963
2.658
2.676
968,970
-0.30(-9.97%)
Jun 19, 2020
3.098
3.275
2.972
2.972
1,493,188
-0.06(-2.07%)
Jun 18, 2020
3.098
3.134
2.945
3.035
729,075
-0.13(-4.25%)
Jun 17, 2020
3.538
3.538
3.167
3.170
554,659
-0.30(-8.55%)
Jun 16, 2020
3.807
3.906
3.412
3.466
818,212
-0.01(-0.26%)
Jun 15, 2020
3.340
3.646
3.233
3.475
798,364
-0.13(-3.73%)
Jun 12, 2020
3.700
3.807
3.304
3.610
879,119
+0.21(+6.07%)
Jun 11, 2020
3.421
3.631
3.233
3.403
910,270
-0.48(-12.47%)
Jun 10, 2020
4.445
4.445
3.700
3.888
882,367
-0.63(-13.92%)
Jun 09, 2020
4.813
4.912
4.400
4.517
966,006
-0.43(-8.71%)
Jun 08, 2020
4.571
4.993
4.463
4.948
1,408,598
+0.66(+15.27%)
Jun 05, 2020
4.193
4.642
4.193
4.292
1,605,444
+0.23(+5.75%)
Jun 04, 2020
3.879
4.122
3.771
4.059
1,133,853
+0.18(+4.63%)
Jun 03, 2020
3.286
3.906
3.286
3.879
1,465,991
+0.70(+22.03%)
Jun 02, 2020
2.963
3.322
2.963
3.179
918,157
+0.31(+10.62%)
Jun 01, 2020
3.089
3.131
2.873
2.873
911,450
-0.18(-5.88%)
May 29, 2020
3.143
3.260
3.026
3.053
1,424,030
-0.22(-6.85%)
May 28, 2020
3.017
3.502
2.766
3.277
1,884,982
+0.35(+11.96%)
May 27, 2020
2.972
2.972
2.613
2.927
1,414,313
+0.20(+7.24%)
May 26, 2020
2.604
2.996
2.604
2.730
2,049,522
+0.36(+15.15%)
May 22, 2020
2.209
2.514
2.020
2.371
1,690,527
+0.20(+9.09%)
May 21, 2020
2.433
2.433
2.173
2.173
585,536
-0.22(-9.36%)
May 20, 2020
2.209
2.496
2.209
2.398
767,311
+0.22(+10.33%)
May 19, 2020
2.200
2.406
2.083
2.173
699,133
-0.06(-2.81%)
May 18, 2020
2.074
2.312
2.029
2.236
960,241
+0.27(+13.70%)
May 15, 2020
1.922
2.119
1.904
1.966
688,684
-0.10(-4.78%)
May 14, 2020
1.993
2.101
1.800
2.065
788,884
+0.06(+3.14%)
May 13, 2020
2.164
2.182
1.913
2.002
595,309
-0.16(-7.47%)
May 12, 2020
2.362
2.371
2.128
2.164
447,719
-0.20(-8.36%)
May 11, 2020
2.424
2.424
2.182
2.362
367,969
-0.13(-5.05%)
May 08, 2020
2.236
2.487
2.164
2.487
629,214
+0.33(+15.42%)
May 07, 2020
2.137
2.380
2.101
2.155
486,970
+0.02(+0.84%)
May 06, 2020
2.433
2.465
2.056
2.137
536,102
-0.25(-10.53%)
May 05, 2020
2.487
2.775
2.380
2.389
714,135
+0.01(+0.38%)
May 04, 2020
2.442
2.496
2.182
2.380
804,828
-0.21(-7.99%)
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
.