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
)
2.920
-0.070 (-2.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 9, 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 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%)
Jun 03, 2024
2.773
2.783
2.626
2.626
746,745
-0.11(-3.94%)
May 31, 2024
2.675
2.754
2.675
2.734
136,262
+0.08(+2.95%)
May 30, 2024
2.656
2.705
2.636
2.656
88,107
+0.04(+1.50%)
May 29, 2024
2.626
2.675
2.587
2.616
211,994
-0.08(-2.91%)
May 28, 2024
2.754
2.754
2.656
2.695
172,664
-0.03(-1.08%)
May 24, 2024
2.714
2.744
2.685
2.724
118,350
+0.03(+1.09%)
May 23, 2024
2.685
2.763
2.646
2.695
232,816
+0.01(+0.36%)
May 22, 2024
2.626
2.734
2.607
2.685
167,092
+0.07(+2.62%)
May 21, 2024
2.744
2.744
2.607
2.616
202,023
-0.13(-4.64%)
May 20, 2024
2.842
2.900
2.739
2.744
168,560
-0.09(-3.11%)
May 17, 2024
2.763
2.842
2.763
2.832
320,103
+0.03(+1.05%)
May 16, 2024
2.812
2.812
2.749
2.803
177,127
+0.04(+1.42%)
May 15, 2024
2.881
2.930
2.763
2.763
202,790
-0.11(-3.75%)
May 14, 2024
2.812
2.871
2.763
2.871
299,828
+0.11(+3.90%)
May 13, 2024
2.842
2.861
2.709
2.763
189,212
-0.05(-1.74%)
May 10, 2024
2.675
2.812
2.626
2.812
258,040
+0.16(+5.90%)
May 09, 2024
2.626
2.690
2.616
2.656
165,965
+0.12(+4.63%)
May 08, 2024
2.616
2.739
2.352
2.538
388,529
-0.09(-3.36%)
May 07, 2024
2.695
2.861
2.560
2.626
528,406
+0.09(+3.47%)
May 06, 2024
2.518
2.597
2.518
2.538
136,876
-0.03(-1.15%)
May 03, 2024
2.607
2.607
2.499
2.567
132,421
+0.04(+1.55%)
May 02, 2024
2.656
2.670
2.528
2.528
247,014
-0.11(-4.09%)
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
.