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
)
2.990
+0.080 (+2.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 28, 2021
5.468
5.594
5.379
5.522
935,712
+0.12(+2.16%)
May 27, 2021
5.262
5.460
5.253
5.406
1,060,459
+0.13(+2.56%)
May 26, 2021
5.091
5.343
5.091
5.271
1,098,979
+0.14(+2.80%)
May 25, 2021
5.262
5.370
5.118
5.127
690,235
-0.13(-2.39%)
May 24, 2021
5.406
5.437
5.244
5.253
1,403,485
-0.12(-2.17%)
May 21, 2021
5.415
5.455
5.334
5.370
783,945
+0.01(+0.17%)
May 20, 2021
5.433
5.451
5.289
5.361
973,075
-0.06(-1.16%)
May 19, 2021
5.271
5.433
5.118
5.424
1,071,486
+0.04(+0.83%)
May 18, 2021
5.199
5.540
5.145
5.379
1,593,286
+0.16(+3.10%)
May 17, 2021
4.984
5.289
4.984
5.217
916,906
+0.21(+4.12%)
May 14, 2021
4.723
5.397
4.714
5.011
2,727,781
+0.46(+10.06%)
May 13, 2021
5.011
5.567
4.490
4.553
4,278,389
-1.50(-24.78%)
May 12, 2021
6.331
6.357
6.061
6.052
508,594
-0.24(-3.85%)
May 11, 2021
6.187
6.348
5.971
6.295
791,722
+0.03(+0.43%)
May 10, 2021
6.115
6.375
6.034
6.268
1,345,934
+0.18(+2.95%)
May 07, 2021
6.214
6.286
6.061
6.088
1,397,608
-0.15(-2.45%)
May 06, 2021
6.357
6.501
5.980
6.241
1,804,910
-0.24(-3.74%)
May 05, 2021
6.250
6.510
6.088
6.483
1,929,657
+0.27(+4.34%)
May 04, 2021
6.187
6.223
5.882
6.214
2,013,932
+0.02(+0.29%)
May 03, 2021
5.917
6.205
5.765
6.196
1,841,749
+0.31(+5.34%)
Apr 30, 2021
5.648
5.935
5.531
5.882
1,411,557
+0.20(+3.48%)
Apr 29, 2021
5.504
5.845
5.504
5.684
1,048,864
+0.24(+4.46%)
Apr 28, 2021
5.433
5.720
5.386
5.442
1,249,372
+0.05(+1.00%)
Apr 27, 2021
5.037
5.415
4.975
5.388
1,096,747
+0.41(+8.30%)
Apr 26, 2021
5.513
5.675
4.795
4.975
1,650,990
-0.35(-6.58%)
Apr 23, 2021
5.235
5.455
5.235
5.325
846,043
+0.10(+1.89%)
Apr 22, 2021
5.451
5.522
5.226
5.226
452,054
-0.16(-3.00%)
Apr 21, 2021
5.046
5.388
5.046
5.388
293,655
+0.24(+4.71%)
Apr 20, 2021
5.082
5.253
4.948
5.145
746,571
+0.00(+0.00%)
Apr 19, 2021
5.136
5.163
4.912
5.145
694,695
+0.01(+0.17%)
Apr 16, 2021
5.163
5.388
4.948
5.136
1,232,704
+0.00(+0.00%)
Apr 15, 2021
5.325
5.397
5.109
5.136
538,658
-0.21(-3.87%)
Apr 14, 2021
5.433
5.729
5.298
5.343
581,460
-0.13(-2.30%)
Apr 13, 2021
5.451
5.558
5.262
5.468
605,874
-0.05(-0.98%)
Apr 12, 2021
5.684
5.702
5.415
5.522
465,280
-0.16(-2.84%)
Apr 09, 2021
5.738
5.926
5.621
5.684
592,018
+0.13(+2.26%)
Apr 08, 2021
5.522
5.792
5.370
5.558
1,041,240
+0.03(+0.49%)
Apr 07, 2021
5.495
5.576
5.406
5.531
368,900
+0.04(+0.65%)
Apr 06, 2021
5.549
5.756
5.486
5.495
286,888
-0.05(-0.97%)
Apr 05, 2021
5.657
5.657
5.433
5.549
290,794
-0.04(-0.64%)
Apr 01, 2021
5.406
5.657
5.370
5.585
202,351
+0.13(+2.47%)
Mar 31, 2021
5.540
5.621
5.352
5.451
399,202
-0.12(-2.10%)
Mar 30, 2021
5.612
5.810
5.388
5.567
430,728
-0.04(-0.80%)
Mar 29, 2021
5.738
5.841
5.612
5.612
302,929
-0.14(-2.50%)
Mar 26, 2021
5.603
5.891
5.468
5.756
420,070
+0.21(+3.72%)
Mar 25, 2021
5.208
5.711
5.091
5.549
618,834
+0.25(+4.75%)
Mar 24, 2021
5.801
6.052
5.271
5.298
1,668,281
-0.50(-8.67%)
Mar 23, 2021
5.729
5.922
5.720
5.801
1,026,716
-0.04(-0.62%)
Mar 22, 2021
6.052
6.133
5.792
5.837
820,136
-0.22(-3.56%)
Mar 19, 2021
6.016
6.142
5.837
6.052
637,233
+0.02(+0.30%)
Mar 18, 2021
6.259
6.331
6.025
6.034
436,687
-0.24(-3.86%)
Mar 17, 2021
6.142
6.357
5.935
6.277
481,016
+0.09(+1.45%)
Mar 16, 2021
6.277
6.411
6.151
6.187
596,045
-0.12(-1.85%)
Mar 15, 2021
6.259
6.474
6.205
6.304
852,000
+0.04(+0.72%)
Mar 12, 2021
6.259
6.420
6.025
6.259
1,264,109
+0.03(+0.43%)
Mar 11, 2021
6.277
6.384
6.115
6.232
369,095
-0.04(-0.72%)
Mar 10, 2021
6.205
6.411
6.070
6.277
525,512
+0.04(+0.58%)
Mar 09, 2021
6.295
6.331
5.989
6.241
491,534
-0.04(-0.57%)
Mar 08, 2021
6.079
6.304
5.926
6.277
1,082,923
+0.20(+3.25%)
Mar 05, 2021
5.935
6.106
5.645
6.079
1,550,986
+0.19(+3.20%)
Mar 04, 2021
6.304
6.304
5.792
5.891
958,958
-0.28(-4.51%)
Mar 03, 2021
5.783
6.555
5.783
6.169
560,130
+0.33(+5.69%)
Mar 02, 2021
6.106
6.106
5.720
5.837
911,976
-0.28(-4.55%)
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
.