Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Braemar Hotels & Resorts Inc. (42V.F)

Compare
2.0800
-0.2600
(-11.11%)
At close: April 4 at 5:04:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.14002.14002.08002.08002.080050
Apr 3, 20252.34002.34002.34002.34002.3400-
Apr 2, 20252.36002.36002.36002.36002.3600-
Apr 1, 20252.30002.30002.30002.30002.3000-
Mar 31, 2025 0.0456 Dividend
Mar 31, 20252.36002.36002.30002.30002.300050
Mar 28, 20252.48002.48002.48002.48002.4300-
Mar 27, 20252.52002.52002.52002.52002.4692-
Mar 26, 20252.46002.46002.46002.46002.4104-
Mar 25, 20252.62002.62002.62002.62002.5672-
Mar 24, 20252.58002.64002.58002.64002.5868380
Mar 21, 20252.72002.72002.72002.72002.6652-
Mar 20, 20252.70002.70002.70002.70002.6456-
Mar 19, 20252.66002.84002.66002.84002.78271,200
Mar 18, 20252.72002.72002.72002.72002.6652-
Mar 17, 20252.68002.68002.68002.68002.6260-
Mar 14, 20252.78002.78002.78002.78002.7240147
Mar 13, 20252.76002.76002.76002.76002.7044-
Mar 12, 20252.72002.72002.72002.72002.6652-
Mar 11, 20252.74002.74002.74002.74002.6848-
Mar 10, 20252.76002.76002.76002.76002.7044-
Mar 7, 20252.78002.78002.78002.78002.7240-
Mar 6, 20252.80002.80002.80002.80002.7435-
Mar 5, 20252.86002.86002.86002.86002.8023-
Mar 4, 20252.70002.70002.70002.70002.6456-
Mar 3, 20252.76002.76002.76002.76002.7044-
Feb 28, 20252.48002.48002.48002.48002.4300-
Feb 27, 20252.46002.46002.46002.46002.4104-
Feb 26, 20252.56002.56002.56002.56002.5084-
Feb 25, 20252.48002.52002.48002.52002.4692500
Feb 24, 20252.46002.46002.46002.46002.4104-
Feb 21, 20252.48002.48002.48002.48002.4300-
Feb 20, 20252.50002.50002.50002.50002.4496-
Feb 19, 20252.54002.54002.54002.54002.4888-
Feb 18, 20252.50002.50002.50002.50002.4496-
Feb 17, 20252.48002.48002.48002.48002.4300-
Feb 14, 20252.52002.54002.52002.54002.4888123
Feb 13, 20252.46002.46002.46002.46002.4104-
Feb 12, 20252.50002.50002.46002.46002.4104158
Feb 11, 20252.52002.52002.52002.52002.4692-
Feb 10, 20252.54002.54002.54002.54002.4888-
Feb 7, 20252.54002.54002.54002.54002.4888-
Feb 6, 20252.56002.56002.56002.56002.5084-
Feb 5, 20252.58002.58002.58002.58002.5280-
Feb 4, 20252.54002.54002.54002.54002.4888-
Feb 3, 20252.42002.42002.42002.42002.3712-
Jan 31, 20252.42002.42002.42002.42002.3712-
Jan 30, 20252.36002.50002.36002.50002.4496897
Jan 29, 20252.40002.40002.40002.40002.3516-
Jan 28, 20252.40002.40002.40002.40002.3516-
Jan 27, 20252.34002.34002.34002.34002.2928-
Jan 24, 20252.36002.36002.36002.36002.3124-
Jan 23, 20252.38002.38002.38002.38002.3320-
Jan 22, 20252.48002.48002.48002.48002.4300-
Jan 21, 20252.44002.44002.44002.44002.3908-
Jan 20, 20252.44002.48002.44002.48002.4300373
Jan 17, 20252.44002.44002.44002.44002.3908-
Jan 16, 20252.60002.60002.60002.60002.5476-
Jan 15, 20252.46002.46002.46002.46002.4104-
Jan 14, 20252.52002.52002.52002.52002.4692-
Jan 13, 20252.54002.54002.54002.54002.4888-
Jan 10, 20252.54002.54002.54002.54002.4888-
Jan 9, 20252.56002.56002.56002.56002.5084-
Jan 8, 20252.64002.64002.64002.64002.5868-
Jan 7, 20252.76002.80002.76002.80002.7435365
Jan 6, 20252.98002.98002.98002.98002.9199200
Jan 3, 20252.90002.90002.90002.90002.8415-
Jan 2, 2025 0.0456 Dividend
Jan 2, 20252.86002.86002.86002.86002.8023-
Dec 30, 20243.00003.00003.00003.00002.8905-
Dec 27, 20243.10003.10003.10003.10002.9869-
Dec 23, 20243.08003.08003.08003.08002.9676-
Dec 20, 20242.98002.98002.98002.98002.8713-
Dec 19, 20243.06003.10003.06003.10002.9869512
Dec 18, 20243.28003.28003.28003.28003.1603-
Dec 17, 20243.18003.18003.18003.18003.0640-
Dec 16, 20243.12003.28003.12003.28003.160315
Dec 13, 20243.12003.12003.12003.12003.0061-
Dec 12, 20243.14003.14003.14003.14003.0254-
Dec 11, 20243.18003.18003.18003.18003.0640-
Dec 10, 20243.10003.10003.10003.10002.9869-
Dec 9, 20243.22003.22003.22003.22003.1025-
Dec 6, 20243.26003.26003.26003.26003.1410-
Dec 5, 20243.22003.22003.22003.22003.1025-
Dec 4, 20243.34003.34003.34003.34003.2181-
Dec 3, 20243.28003.38003.28003.38003.2567100
Dec 2, 20243.26003.26003.26003.26003.1410-
Nov 29, 20243.10003.10003.10003.10002.9869-
Nov 28, 20243.12003.12003.12003.12003.0061-
Nov 27, 20243.14003.14003.14003.14003.0254-
Nov 26, 20243.24003.24003.24003.24003.1218-
Nov 25, 20243.18003.18003.18003.18003.0640-
Nov 22, 20243.08003.08003.08003.08002.9676-
Nov 21, 20242.94002.94002.94002.94002.8327-
Nov 20, 20243.02003.02003.02003.02002.9098-
Nov 19, 20243.02003.02003.02003.02002.9098-
Nov 18, 20243.02003.04003.02003.04002.9291300
Nov 15, 20243.20003.20003.20003.20003.0832-
Nov 14, 20243.38003.38003.38003.38003.2567-
Nov 13, 20243.06003.06003.06003.06002.9483-
Nov 12, 20243.04003.04003.04003.04002.9291-
Nov 11, 20242.98002.98002.98002.98002.8713-
Nov 8, 20242.72002.72002.72002.72002.6207-
Nov 7, 20242.56002.94002.56002.94002.832735
Nov 6, 20242.36002.36002.36002.36002.2739-
Nov 5, 20242.42002.42002.42002.42002.3317-
Nov 4, 20242.34002.34002.34002.34002.2546-
Nov 1, 20242.44002.44002.44002.44002.3510-
Oct 31, 20242.48002.48002.48002.48002.3895-
Oct 30, 20242.50002.50002.50002.50002.4088-
Oct 29, 20242.54002.54002.54002.54002.4473-
Oct 28, 20242.58002.58002.58002.58002.4859-
Oct 25, 20242.60002.60002.60002.60002.5051-
Oct 24, 20242.60002.60002.60002.60002.5051-
Oct 23, 20242.66002.66002.66002.66002.5629-
Oct 22, 20242.66002.66002.66002.66002.5629-
Oct 21, 20242.74002.74002.74002.74002.6400-
Oct 18, 20242.78002.78002.78002.78002.6786-
Oct 17, 20242.80002.80002.80002.80002.6978-
Oct 16, 20242.72002.72002.72002.72002.6207-
Oct 15, 20242.68002.68002.68002.68002.5822-
Oct 14, 20242.72002.72002.72002.72002.6207-
Oct 11, 20242.58002.58002.58002.58002.4859-
Oct 10, 20242.62002.62002.62002.62002.5244-
Oct 9, 20242.62002.62002.62002.62002.5244-
Oct 8, 20242.54002.54002.54002.54002.4473-
Oct 7, 20242.58002.58002.58002.58002.4859-
Oct 4, 20242.52002.52002.52002.52002.4280-
Oct 3, 20242.62003.00002.62003.00002.8905300
Oct 2, 20242.56002.56002.56002.56002.4666-
Oct 1, 20242.58002.58002.58002.58002.4859-
Sep 30, 2024 0.0456 Dividend
Sep 30, 20242.74002.74002.74002.74002.6400-
Sep 27, 20242.88003.28002.88003.28003.1121900
Sep 26, 20242.82002.82002.82002.82002.6757-
Sep 25, 20242.78003.20002.78003.20003.0362900
Sep 24, 20242.80002.80002.80002.80002.6567-
Sep 23, 20242.78002.78002.78002.78002.6377-
Sep 20, 20242.72002.72002.72002.72002.5808-
Sep 19, 20242.56002.56002.56002.56002.4290-
Sep 18, 20242.66002.66002.66002.66002.5239-
Sep 17, 20242.56002.56002.56002.56002.4290-
Sep 16, 20242.58002.58002.58002.58002.4480-
Sep 13, 20242.48002.48002.48002.48002.3531-
Sep 12, 20242.46002.46002.46002.46002.3341-
Sep 11, 20242.44002.44002.44002.44002.3151-
Sep 10, 20242.40002.40002.40002.40002.2772-
Sep 9, 20242.40002.40002.40002.40002.2772-
Sep 6, 20242.40002.40002.40002.40002.2772-
Sep 5, 20242.46002.46002.46002.46002.3341-
Sep 4, 20242.56002.56002.56002.56002.4290-
Sep 3, 20242.62002.62002.62002.62002.4859-
Sep 2, 20242.62002.62002.62002.62002.4859-
Aug 30, 20242.58002.58002.58002.58002.4480-
Aug 29, 20242.52002.52002.52002.52002.3910-
Aug 28, 20242.54002.54002.54002.54002.4100-
Aug 27, 20242.56002.56002.56002.56002.4290-
Aug 26, 20242.52002.52002.52002.52002.3910-
Aug 23, 20242.48002.48002.48002.48002.3531-
Aug 22, 20242.42002.42002.42002.42002.2961-
Aug 21, 20242.56002.58002.54002.58002.4480720
Aug 20, 20242.56002.78002.56002.78002.6377430
Aug 19, 20242.56002.56002.56002.56002.4290-
Aug 16, 20242.56002.56002.56002.56002.4290-
Aug 15, 20242.56002.56002.56002.56002.4290-
Aug 14, 20242.56002.56002.56002.56002.4290-
Aug 13, 20242.56002.56002.56002.56002.4290-
Aug 12, 20242.56002.56002.56002.56002.4290-
Aug 9, 20242.62002.62002.62002.62002.4859-
Aug 8, 20242.56002.56002.56002.56002.4290-
Aug 7, 20242.56002.56002.56002.56002.4290-
Aug 6, 20242.50002.50002.50002.50002.3721-
Aug 5, 20242.58002.58002.58002.58002.4480-
Aug 2, 20242.86002.86002.86002.86002.7136-
Aug 1, 20243.10003.10003.10003.10002.9413-
Jul 31, 20243.30003.30003.30003.30003.1311-
Jul 30, 20243.38003.54003.38003.54003.3588250
Jul 29, 20243.40003.40003.40003.40003.2260-
Jul 26, 20243.22003.22003.22003.22003.0552-
Jul 25, 20243.16003.16003.16003.16002.9983-
Jul 24, 20243.30003.30003.30003.30003.1311-
Jul 23, 20243.14003.44003.14003.44003.26392,200
Jul 22, 20243.06003.06003.06003.06002.9034-
Jul 19, 20243.08003.08003.08003.08002.9224-
Jul 18, 20243.24003.24003.24003.24003.0742-
Jul 17, 20243.24003.24003.24003.24003.0742-
Jul 16, 20243.10003.10003.10003.10002.9413-
Jul 15, 20242.72002.86002.72002.86002.713614,900
Jul 12, 20242.68002.68002.68002.68002.5428-
Jul 11, 20242.52002.52002.52002.52002.3910-
Jul 10, 20242.52002.52002.52002.52002.3910-
Jul 9, 20242.58002.58002.58002.58002.4480-
Jul 8, 20242.50002.66002.50002.66002.5239100
Jul 5, 20242.16002.16002.16002.16002.0495-
Jul 4, 20242.16002.16002.16002.16002.0495-
Jul 3, 20242.16002.34002.16002.34002.22021,500
Jul 2, 20242.14002.14002.14002.14002.0305-
Jul 1, 20242.18002.58002.18002.58002.4480500
Jun 28, 2024 0.0456 Dividend
Jun 28, 20242.14002.14002.14002.14002.0305-
Jun 27, 20242.16002.16002.16002.16002.0020-
Jun 26, 20242.24002.24002.24002.24002.0762-
Jun 25, 20242.32002.50002.32002.50002.31712,500
Jun 24, 20242.38002.38002.38002.38002.2059-
Jun 21, 20242.40002.40002.40002.40002.2245-
Jun 20, 20242.36002.36002.36002.36002.1874-
Jun 19, 20242.36002.36002.36002.36002.1874-
Jun 18, 20242.36002.36002.36002.36002.1874-
Jun 17, 20242.56002.56002.56002.56002.3728-
Jun 14, 20242.60002.60002.60002.60002.4098-
Jun 13, 20242.68002.68002.68002.68002.4840-
Jun 12, 20242.60002.60002.60002.60002.4098-
Jun 11, 20242.52002.52002.52002.52002.3357-
Jun 10, 20242.46002.46002.46002.46002.2801-
Jun 7, 20242.54002.54002.54002.54002.3542-
Jun 6, 20242.46002.46002.46002.46002.2801-
Jun 5, 20242.40002.40002.40002.40002.2245-
Jun 4, 20242.26002.26002.26002.26002.0947-
Jun 3, 20242.78002.78002.78002.78002.5767300
May 31, 20242.30002.30002.30002.30002.1318-
May 30, 20242.42002.42002.42002.42002.2430-
May 29, 20242.36002.76002.36002.76002.5581500
May 28, 20242.52002.52002.52002.52002.3357-
May 27, 20242.52002.52002.52002.52002.3357-
May 24, 20242.50002.50002.50002.50002.3171-
May 23, 20242.50002.60002.50002.60002.409810,000
May 22, 20242.42002.42002.42002.42002.2430-
May 21, 20242.54002.54002.54002.54002.3542-
May 20, 20242.62002.62002.62002.62002.4284-
May 17, 20242.58002.58002.58002.58002.3913-
May 16, 20242.54002.54002.54002.54002.3542-
May 15, 20242.64002.64002.64002.64002.4469-
May 14, 20242.56002.56002.56002.56002.3728-
May 13, 20242.60002.60002.60002.60002.4098-
May 10, 20242.48002.48002.48002.48002.2986-
May 9, 20242.36002.36002.36002.36002.1874-
May 8, 20242.46002.46002.46002.46002.2801-
May 7, 20242.38002.38002.38002.38002.2059-
May 6, 20242.40002.40002.40002.40002.2245-
May 3, 20242.36002.36002.36002.36002.1874-
May 2, 20242.46002.46002.46002.46002.2801-
Apr 30, 20242.56002.56002.56002.56002.3728-
Apr 29, 20242.56002.56002.56002.56002.3728-
Apr 26, 20242.42002.42002.42002.42002.2430-
Apr 25, 20242.50002.50002.50002.50002.3171-
Apr 24, 20242.56002.56002.56002.56002.3728-
Apr 23, 20242.28002.28002.28002.28002.1132-
Apr 22, 20242.12002.12002.12002.12001.9649-
Apr 19, 20242.02002.02002.02002.02001.8723-
Apr 18, 20242.26002.26002.26002.26002.0947-
Apr 17, 20242.34002.34002.34002.34002.1688-
Apr 16, 20242.28002.28002.28002.28002.1132-
Apr 15, 20242.26002.26002.26002.26002.0947-
Apr 12, 20242.32002.32002.32002.32002.1503-
Apr 11, 20242.18002.18002.18002.18002.0205-
Apr 10, 20242.14002.14002.14002.14001.9835-
Apr 9, 20241.92001.92001.92001.92001.7796300
Apr 8, 20241.82001.95001.82001.95001.8074500
Apr 5, 20241.80001.80001.80001.80001.6683-
Apr 4, 20241.79001.79001.79001.79001.6591-