Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Braemar Hotels & Resorts Inc
(NY:
BHR
)
3.040
+0.080 (+2.70%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
2.980
3.080
2.970
3.040
308,884
+0.08(+2.70%)
Aug 22, 2024
2.910
2.980
2.870
2.960
250,132
+0.06(+2.07%)
Aug 21, 2024
2.830
2.920
2.740
2.900
338,408
+0.07(+2.47%)
Aug 20, 2024
2.810
2.900
2.780
2.830
250,914
-0.01(-0.35%)
Aug 19, 2024
2.930
3.010
2.810
2.840
414,838
-0.09(-3.07%)
Aug 16, 2024
2.990
3.010
2.870
2.930
244,300
-0.08(-2.66%)
Aug 15, 2024
3.040
3.090
2.870
3.010
483,069
+0.07(+2.38%)
Aug 14, 2024
2.800
2.970
2.770
2.940
238,667
+0.17(+6.14%)
Aug 13, 2024
2.770
2.830
2.740
2.770
205,223
+0.01(+0.36%)
Aug 12, 2024
2.970
2.970
2.750
2.760
263,315
-0.21(-7.07%)
Aug 09, 2024
3.050
3.060
2.900
2.970
290,403
-0.09(-2.94%)
Aug 08, 2024
2.920
3.090
2.880
3.060
349,664
+0.20(+6.99%)
Aug 07, 2024
3.010
3.010
2.795
2.860
333,508
-0.06(-2.05%)
Aug 06, 2024
2.910
3.020
2.890
2.920
299,585
-0.01(-0.34%)
Aug 05, 2024
2.920
3.100
2.850
2.930
386,151
-0.16(-5.18%)
Aug 02, 2024
3.180
3.220
3.060
3.090
519,494
-0.18(-5.50%)
Aug 01, 2024
3.380
3.388
2.991
3.270
1,025,598
-0.28(-7.89%)
Jul 31, 2024
3.780
3.780
3.525
3.550
371,469
-0.22(-5.84%)
Jul 30, 2024
3.880
3.880
3.640
3.770
335,924
-0.10(-2.58%)
Jul 29, 2024
3.900
3.950
3.790
3.870
398,924
+0.00(+0.00%)
Jul 26, 2024
3.720
3.915
3.640
3.870
414,340
+0.18(+4.88%)
Jul 25, 2024
3.670
3.770
3.620
3.690
288,178
+0.05(+1.37%)
Jul 24, 2024
3.740
3.790
3.585
3.640
350,468
-0.13(-3.45%)
Jul 23, 2024
3.580
3.845
3.580
3.770
455,260
+0.13(+3.57%)
Jul 22, 2024
3.610
3.685
3.520
3.640
218,369
+0.11(+3.12%)
Jul 19, 2024
3.560
3.650
3.500
3.530
160,298
-0.02(-0.56%)
Jul 18, 2024
3.730
3.760
3.520
3.550
259,889
-0.20(-5.33%)
Jul 17, 2024
3.700
3.830
3.660
3.750
425,271
+0.02(+0.54%)
Jul 16, 2024
3.680
3.750
3.560
3.730
631,787
+0.14(+3.90%)
Jul 15, 2024
3.190
3.870
3.180
3.590
1,453,490
+0.41(+12.89%)
Jul 12, 2024
3.160
3.210
3.130
3.180
223,487
+0.08(+2.58%)
Jul 11, 2024
3.040
3.145
3.005
3.100
298,601
+0.15(+5.08%)
Jul 10, 2024
2.930
3.010
2.900
2.950
146,845
+0.03(+1.03%)
Jul 09, 2024
2.990
3.000
2.860
2.920
280,801
-0.07(-2.34%)
Jul 08, 2024
2.930
3.010
2.880
2.990
332,208
+0.08(+2.75%)
Jul 05, 2024
2.540
3.050
2.530
2.910
1,003,228
+0.37(+14.57%)
Jul 03, 2024
2.550
2.577
2.455
2.540
356,202
+0.03(+1.20%)
Jul 02, 2024
2.480
2.520
2.460
2.510
239,663
+0.02(+0.80%)
Jul 01, 2024
2.570
2.580
2.429
2.490
178,764
-0.06(-2.35%)
Jun 28, 2024
2.490
2.610
2.425
2.550
1,280,436
+0.11(+4.51%)
Jun 27, 2024
2.469
2.518
2.391
2.440
308,333
-0.02(-0.80%)
Jun 26, 2024
2.509
2.538
2.450
2.460
266,458
-0.07(-2.71%)
Jun 25, 2024
2.587
2.616
2.523
2.528
288,787
-0.11(-4.09%)
Jun 24, 2024
2.734
2.744
2.577
2.636
356,466
-0.05(-1.82%)
Jun 21, 2024
2.734
2.817
2.675
2.685
373,841
-0.03(-1.08%)
Jun 20, 2024
2.675
2.744
2.665
2.714
169,989
+0.03(+1.09%)
Jun 18, 2024
2.685
2.763
2.675
2.685
183,899
+0.01(+0.37%)
Jun 17, 2024
2.842
2.842
2.665
2.675
210,978
-0.20(-6.83%)
Jun 14, 2024
2.881
2.930
2.856
2.871
96,594
-0.07(-2.33%)
Jun 13, 2024
3.008
3.038
2.905
2.940
141,502
-0.08(-2.60%)
Jun 12, 2024
2.979
3.067
2.959
3.018
256,843
+0.09(+3.01%)
Jun 11, 2024
2.852
2.969
2.812
2.930
241,711
+0.08(+2.75%)
Jun 10, 2024
2.763
2.881
2.763
2.852
136,104
+0.07(+2.46%)
Jun 07, 2024
2.852
2.891
2.783
2.783
135,511
-0.12(-4.05%)
Jun 06, 2024
2.744
2.901
2.724
2.901
224,076
+0.08(+2.78%)
Jun 05, 2024
2.754
2.832
2.714
2.822
136,685
+0.07(+2.49%)
Jun 04, 2024
2.607
2.812
2.607
2.754
170,550
+0.13(+4.85%)
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
.