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
)
2.790
+0.080 (+2.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2020
2.739
2.927
2.433
2.586
749,489
-0.22(-7.99%)
Apr 30, 2020
3.116
3.493
2.721
2.811
1,292,636
-0.26(-8.48%)
Apr 29, 2020
2.694
3.188
2.649
3.071
1,430,312
+0.51(+20.00%)
Apr 28, 2020
2.398
2.622
2.290
2.559
862,706
+0.31(+13.55%)
Apr 27, 2020
2.155
2.380
2.097
2.254
868,044
+0.11(+5.02%)
Apr 24, 2020
2.218
2.218
1.993
2.146
396,349
-0.02(-0.83%)
Apr 23, 2020
2.173
2.241
2.074
2.164
455,265
+0.01(+0.42%)
Apr 22, 2020
2.236
2.265
2.047
2.155
277,710
-0.08(-3.61%)
Apr 21, 2020
1.984
2.299
1.975
2.236
558,872
+0.04(+1.63%)
Apr 20, 2020
2.218
2.263
2.065
2.200
497,752
-0.06(-2.78%)
Apr 17, 2020
2.191
2.353
2.110
2.263
618,746
+0.27(+13.51%)
Apr 16, 2020
2.218
2.245
1.931
1.993
594,917
-0.15(-7.11%)
Apr 15, 2020
2.469
2.505
2.137
2.146
754,498
-0.47(-17.87%)
Apr 14, 2020
2.712
2.918
2.236
2.613
1,250,255
+0.01(+0.34%)
Apr 13, 2020
2.362
2.748
2.083
2.604
1,727,507
+0.46(+21.34%)
Apr 09, 2020
1.787
2.191
1.760
2.146
3,960,935
+0.52(+32.04%)
Apr 08, 2020
1.688
1.760
1.607
1.625
600,634
-0.06(-3.72%)
Apr 07, 2020
2.002
2.155
1.598
1.688
1,315,826
+0.09(+5.62%)
Apr 06, 2020
1.194
1.679
1.185
1.598
1,339,049
+0.48(+43.55%)
Apr 03, 2020
1.104
1.149
1.042
1.113
794,147
+0.00(+0.00%)
Apr 02, 2020
1.320
1.571
1.095
1.113
571,093
-0.07(-6.06%)
Apr 01, 2020
1.437
1.464
1.185
1.185
521,946
-0.34(-22.35%)
Mar 31, 2020
1.553
1.778
1.455
1.527
468,140
+0.00(+0.00%)
Mar 30, 2020
1.706
1.769
1.491
1.527
969,243
-0.18(-10.53%)
Mar 27, 2020
2.002
2.002
1.491
1.706
931,906
-0.29(-14.41%)
Mar 26, 2020
1.679
2.622
1.643
1.993
2,347,871
+0.47(+30.59%)
Mar 25, 2020
1.473
1.751
1.473
1.527
932,474
+0.19(+14.09%)
Mar 24, 2020
1.742
1.841
1.257
1.338
791,093
-0.32(-19.46%)
Mar 23, 2020
1.571
1.742
1.446
1.661
642,690
+0.10(+6.32%)
Mar 20, 2020
1.688
1.769
1.518
1.562
1,033,137
+0.04(+2.35%)
Mar 19, 2020
1.185
1.607
1.042
1.527
813,994
+0.49(+47.83%)
Mar 18, 2020
1.984
2.074
1.024
1.033
615,873
-1.10(-51.48%)
Mar 17, 2020
1.975
2.137
1.607
2.128
721,494
+0.19(+9.72%)
Mar 16, 2020
2.514
2.559
1.931
1.940
471,236
-0.75(-27.76%)
Mar 13, 2020
2.909
2.909
2.469
2.685
468,514
+0.16(+6.41%)
Mar 12, 2020
3.861
3.933
2.514
2.523
507,267
-1.40(-35.70%)
Mar 11, 2020
4.777
4.813
3.866
3.924
388,766
-1.01(-20.55%)
Mar 10, 2020
4.939
5.091
4.777
4.939
498,067
+0.00(+0.00%)
Mar 09, 2020
5.397
5.558
4.921
4.939
446,767
-0.68(-12.14%)
Mar 06, 2020
5.630
5.711
5.397
5.621
521,524
-0.24(-4.13%)
Mar 05, 2020
6.268
6.295
5.713
5.864
184,544
-0.48(-7.64%)
Mar 04, 2020
6.465
6.600
6.295
6.348
189,139
-0.05(-0.84%)
Mar 03, 2020
6.600
6.708
6.331
6.402
239,606
-0.27(-4.04%)
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
.