Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Braemar Hotels & Resorts Inc. (BHR)

2.0400
+0.1400
+(7.37%)
At close: May 2 at 4:00:02 PM EDT
2.0400
0.00
(0.00%)
After hours: May 2 at 6:00:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.92002.04001.92002.04002.0400228,500
May 1, 20251.87001.92001.86001.90001.9000199,300
Apr 30, 20251.89001.90001.85001.87001.8700265,400
Apr 29, 20251.89001.93001.89001.90001.9000198,700
Apr 28, 20251.88001.95001.88001.91001.9100251,600
Apr 25, 20251.89001.92001.86001.90001.9000166,900
Apr 24, 20251.91001.96001.89001.90001.9000187,600
Apr 23, 20251.93001.99001.88001.89001.8900283,300
Apr 22, 20251.88001.90001.83001.85001.8500211,200
Apr 21, 20251.89001.90001.80001.85001.8500352,100
Apr 17, 20251.94001.98001.91001.91001.9100217,400
Apr 16, 20251.95002.04001.93001.95001.9500308,100
Apr 15, 20251.95002.05001.94001.97001.9700259,200
Apr 14, 20251.99002.13001.95001.96001.9600507,300
Apr 11, 20251.98001.99001.84001.97001.9700907,100
Apr 10, 20252.02002.05001.83001.90001.9000549,100
Apr 9, 20251.99002.16001.87002.08002.0800704,800
Apr 8, 20252.16002.17002.00002.01002.0100347,000
Apr 7, 20252.14002.26001.99002.09002.0900448,100
Apr 4, 20252.34002.35002.16002.22002.2200401,800
Apr 3, 20252.49002.53002.32002.38002.3800245,700
Apr 2, 20252.55002.64002.55002.61002.6100187,600
Apr 1, 20252.54002.64002.46002.55002.5500301,800
Mar 31, 2025 0.05 Dividend
Mar 31, 20252.58002.58002.44002.49002.4900473,600
Mar 28, 20252.71002.74002.59002.63002.5800225,500
Mar 27, 20252.76002.76002.65002.69002.6389184,800
Mar 26, 20252.69002.74002.67002.73002.6781107,400
Mar 25, 20252.79002.83002.65002.67002.6192367,800
Mar 24, 20252.86002.88002.84002.85002.7958114,100
Mar 21, 20252.92002.93002.79002.80002.7468415,500
Mar 20, 20252.99003.01002.96002.96002.903776,400
Mar 19, 20252.92003.00002.92002.96002.9037118,800
Mar 18, 20252.99003.03002.91002.94002.8841229,500
Mar 17, 20252.93003.08002.92003.00002.9430247,600
Mar 14, 20253.04003.04002.90002.95002.8939370,100
Mar 13, 20253.05003.06002.85003.01002.9528504,200
Mar 12, 20253.02003.06002.92003.02002.9626410,700
Mar 11, 20253.02003.04002.90003.00002.9430457,000
Mar 10, 20253.01003.13002.99003.01002.9528510,200
Mar 7, 20253.00003.06002.99003.01002.9528417,300
Mar 6, 20253.01003.28003.00003.01002.9528457,000
Mar 5, 20253.05003.13003.02003.02002.9626271,100
Mar 4, 20252.79003.11002.78003.02002.9626506,000
Mar 3, 20252.69002.88002.69002.84002.7860236,800
Feb 28, 20252.59002.96002.59002.87002.8154393,900
Feb 27, 20252.57002.63002.50002.60002.5506239,700
Feb 26, 20252.71002.75002.52002.59002.5408240,400
Feb 25, 20252.63002.74002.61002.69002.6389191,600
Feb 24, 20252.64002.64002.57002.61002.5604113,500
Feb 21, 20252.66002.66002.58002.58002.5310144,600
Feb 20, 20252.64002.69002.60002.61002.560494,100
Feb 19, 20252.60002.67002.60002.64002.589865,900
Feb 18, 20252.59002.66002.59002.65002.599693,100
Feb 14, 20252.69002.73002.60002.62002.5702206,700
Feb 13, 20252.63002.66002.58002.65002.5996143,200
Feb 12, 20252.53002.61002.53002.58002.5310146,500
Feb 11, 20252.60002.61002.55002.60002.5506118,100
Feb 10, 20252.65002.74002.61002.61002.5604115,200
Feb 7, 20252.63002.67002.59002.64002.5898133,500
Feb 6, 20252.70002.72002.65002.66002.609481,700
Feb 5, 20252.75002.79002.66002.68002.6290239,300
Feb 4, 20252.62002.74002.57002.74002.6879227,900
Feb 3, 20252.49002.73002.49002.64002.5898361,800
Jan 31, 20252.57002.63002.53002.55002.5015239,600
Jan 30, 20252.52002.60002.50002.56002.5113229,100
Jan 29, 20252.50002.52002.46002.48002.4329204,300
Jan 28, 20252.53002.56002.51002.54002.4917136,500
Jan 27, 20252.50002.61002.49002.55002.5015165,800
Jan 24, 20252.50002.56002.49002.51002.4623186,200
Jan 23, 20252.55002.55002.48002.51002.4623184,300
Jan 22, 20252.64002.65002.52002.53002.4819217,800
Jan 21, 20252.59002.63002.57002.61002.5604172,200
Jan 17, 20252.59002.65002.45002.55002.5015451,800
Jan 16, 20252.71002.74002.52002.54002.4917333,400
Jan 15, 20252.67002.75002.59002.71002.6585287,200
Jan 14, 20252.64002.64002.51002.57002.5211263,100
Jan 13, 20252.70002.74002.59002.62002.5702316,500
Jan 10, 20252.60002.67002.56002.66002.6094410,600
Jan 8, 20252.74002.77002.61002.67002.6192445,900
Jan 7, 20252.94002.98002.76002.77002.7173803,500
Jan 6, 20253.04003.06002.91002.93002.8743407,600
Jan 3, 20253.00003.07002.99003.03002.9724243,300
Jan 2, 20253.02003.11002.96003.01002.9528222,600
Dec 31, 2024 0.05 Dividend
Dec 31, 20243.17003.19002.99003.00002.9430758,700
Dec 30, 20243.15003.24003.09003.17003.0607257,900
Dec 27, 20243.26003.34003.17003.20003.0897235,500
Dec 26, 20243.27003.33003.21003.29003.1765172,400
Dec 24, 20243.23003.29003.21003.26003.147688,300
Dec 23, 20243.15003.33003.15003.24003.1283300,000
Dec 20, 20243.10003.39003.10003.24003.1283738,800
Dec 19, 20243.25003.27003.12003.15003.0414318,200
Dec 18, 20243.50003.50003.19003.22003.1090285,600
Dec 17, 20243.42003.48003.41003.47003.3503152,100
Dec 16, 20243.38003.48003.38003.41003.2924124,400
Dec 13, 20243.39003.40003.35003.40003.282898,300
Dec 12, 20243.42003.47003.38003.38003.2634118,900
Dec 11, 20243.51003.54003.44003.45003.3310172,900
Dec 10, 20243.40003.52003.40003.49003.3696128,500
Dec 9, 20243.55003.60003.41003.42003.3021256,900
Dec 6, 20243.67003.67003.46003.53003.4083140,400
Dec 5, 20243.52003.63003.49003.60003.4759151,500
Dec 4, 20243.66003.74003.50003.54003.4179212,800
Dec 3, 20243.60003.68003.57003.67003.5434264,900
Dec 2, 20243.55003.67003.47003.59003.4662282,500
Nov 29, 20243.47003.61003.44003.60003.4759146,000
Nov 27, 20243.42003.50003.38003.42003.3021115,700
Nov 26, 20243.51003.52003.44003.44003.3214149,300
Nov 25, 20243.53003.63003.50003.55003.4276251,200
Nov 22, 20243.44003.49003.40003.48003.3600212,400
Nov 21, 20243.31003.38003.27003.38003.2634164,100
Nov 20, 20243.33003.33003.23003.27003.1572131,400
Nov 19, 20243.34003.38003.24003.35003.2345139,100
Nov 18, 20243.37003.43003.26003.35003.2345257,300
Nov 15, 20243.60003.61003.31003.34003.2248198,200
Nov 14, 20243.80003.82003.56003.58003.4565449,300
Nov 13, 20243.50003.79003.48003.76003.6303925,000
Nov 12, 20243.40003.60003.36003.46003.3407684,900
Nov 11, 20243.30003.48003.30003.44003.3214275,000
Nov 8, 20243.09003.39003.09003.39003.2731633,900
Nov 7, 20242.92003.16002.85003.12003.0124558,800
Nov 6, 20242.90002.97002.85002.95002.8483356,700
Nov 5, 20242.82002.86002.76002.82002.7228273,500
Nov 4, 20242.80002.87002.77002.84002.7421215,200
Nov 1, 20242.87002.89002.66002.76002.6648351,500
Oct 31, 20242.88002.94002.85002.86002.7614210,900
Oct 30, 20242.91003.00002.91002.92002.8193126,400
Oct 29, 20242.93002.93002.86002.91002.8097251,400
Oct 28, 20243.01003.03002.94002.95002.8483156,400
Oct 25, 20243.02003.03002.95002.96002.8579263,500
Oct 24, 20243.01003.04003.00003.02002.9159143,000
Oct 23, 20243.06003.06002.93003.00002.8965249,700
Oct 22, 20243.08003.11003.08003.08002.973878,300
Oct 21, 20243.17003.18003.07003.08002.9738152,100
Oct 18, 20243.25003.25003.16003.18003.0703169,900
Oct 17, 20243.24003.25003.19003.23003.1186120,600
Oct 16, 20243.21003.25003.15003.25003.1379187,400
Oct 15, 20243.15003.23003.12003.16003.0510177,500
Oct 14, 20243.14003.20003.10003.12003.0124152,300
Oct 11, 20243.07003.18003.05003.18003.0703156,100
Oct 10, 20243.02003.07003.00003.04002.9352167,500
Oct 9, 20243.07003.09003.03003.07002.9641157,600
Oct 8, 20243.05003.10003.02003.10002.9931201,300
Oct 7, 20243.03003.05002.96003.01002.9062154,900
Oct 4, 20243.05003.09003.02003.04002.9352162,200
Oct 3, 20243.03003.08002.99002.99002.8869183,100
Oct 2, 20243.03003.11003.01003.10002.9931128,700
Oct 1, 20243.11003.11002.97003.04002.9352236,800
Sep 30, 2024 0.05 Dividend
Sep 30, 20243.22003.28003.08003.09002.9834335,100
Sep 27, 20243.49003.49003.28003.28003.1186327,000
Sep 26, 20243.41003.57003.36003.44003.2707600,100
Sep 25, 20243.32003.43003.26003.33003.1662361,200
Sep 24, 20243.35003.39003.29003.33003.1662214,700
Sep 23, 20243.30003.37003.28003.31003.1471317,100
Sep 20, 20243.12003.38003.12003.25003.0901598,800
Sep 19, 20243.24003.27003.13003.26003.0996151,000
Sep 18, 20243.16003.27003.11003.12002.9665290,800
Sep 17, 20243.11003.22003.07003.18003.0235243,700
Sep 16, 20243.12003.12003.02003.05002.8999117,200
Sep 13, 20243.02003.09003.00003.08002.9285190,200
Sep 12, 20242.94002.99002.90002.95002.8049141,100
Sep 11, 20242.87002.92002.84002.91002.7668134,800
Sep 10, 20242.87002.93002.79002.91002.7668161,000
Sep 9, 20242.89002.92002.82002.84002.7003179,700
Sep 6, 20242.92002.93002.82002.86002.7193124,100
Sep 5, 20242.93002.96002.86002.90002.7573190,000
Sep 4, 20243.05003.13002.93002.93002.7858394,600
Sep 3, 20243.03003.09003.00003.03002.8809272,900
Aug 30, 20243.08003.14003.07003.11002.9570153,000
Aug 29, 20243.04003.13002.98003.07002.9189399,200
Aug 28, 20243.04003.16003.02003.02002.8714326,300
Aug 27, 20243.03003.06003.01003.04002.8904188,700
Aug 26, 20243.09003.10003.00003.08002.9285277,700
Aug 23, 20242.98003.08002.97003.04002.8904308,900
Aug 22, 20242.91002.98002.87002.96002.8144250,100
Aug 21, 20242.83002.92002.74002.90002.7573338,400
Aug 20, 20242.81002.90002.78002.83002.6908250,900
Aug 19, 20242.93003.01002.81002.84002.7003414,700
Aug 16, 20242.99003.01002.87002.93002.7858244,300
Aug 15, 20243.04003.09002.87003.01002.8619483,100
Aug 14, 20242.80002.97002.77002.94002.7953238,700
Aug 13, 20242.77002.83002.74002.77002.6337205,200
Aug 12, 20242.97002.97002.75002.76002.6242263,300
Aug 9, 20243.05003.06002.90002.97002.8239290,400
Aug 8, 20242.92003.09002.88003.06002.9094349,700
Aug 7, 20243.01003.01002.80002.86002.7193333,500
Aug 6, 20242.91003.02002.89002.92002.7763299,600
Aug 5, 20242.92003.10002.85002.93002.7858386,200
Aug 2, 20243.18003.22003.06003.09002.9380519,500
Aug 1, 20243.38003.39002.99003.27003.10911,025,600
Jul 31, 20243.78003.78003.53003.55003.3753371,500
Jul 30, 20243.88003.88003.64003.77003.5845335,900
Jul 29, 20243.90003.95003.79003.87003.6796398,900
Jul 26, 20243.72003.92003.64003.87003.6796414,300
Jul 25, 20243.67003.77003.62003.69003.5084287,100
Jul 24, 20243.74003.79003.59003.64003.4609350,500
Jul 23, 20243.58003.85003.58003.77003.5845455,200
Jul 22, 20243.61003.69003.52003.64003.4609218,400
Jul 19, 20243.56003.65003.50003.53003.3563160,300
Jul 18, 20243.73003.76003.52003.55003.3753259,900
Jul 17, 20243.70003.83003.66003.75003.5655425,300
Jul 16, 20243.68003.75003.56003.73003.5465631,800
Jul 15, 20243.19003.87003.18003.59003.41341,453,500
Jul 12, 20243.16003.21003.13003.18003.0235223,500
Jul 11, 20243.04003.15003.01003.10002.9475298,600
Jul 10, 20242.93003.01002.90002.95002.8049146,800
Jul 9, 20242.99003.00002.86002.92002.7763280,800
Jul 8, 20242.93003.01002.88002.99002.8429332,200
Jul 5, 20242.54003.05002.53002.91002.76681,003,200
Jul 3, 20242.55002.58002.46002.54002.4150356,200
Jul 2, 20242.48002.52002.46002.51002.3865251,400
Jul 1, 20242.57002.58002.43002.49002.3675178,700
Jun 28, 2024 0.05 Dividend
Jun 28, 20242.49002.61002.42002.55002.42451,280,400
Jun 27, 20242.52002.57002.44002.49002.3199301,900
Jun 26, 20242.56002.59002.50002.51002.3386261,100
Jun 25, 20242.64002.67002.58002.58002.4038283,000
Jun 24, 20242.79002.80002.63002.69002.5063349,300
Jun 21, 20242.79002.88002.73002.74002.5529366,100
Jun 20, 20242.73002.80002.72002.77002.5808166,600
Jun 18, 20242.74002.82002.73002.74002.5529180,200
Jun 17, 20242.90002.90002.72002.73002.5436206,700
Jun 14, 20242.94002.99002.92002.93002.729994,700
Jun 13, 20243.07003.10002.97003.00002.7951138,700
Jun 12, 20243.04003.13003.02003.08002.8697251,700
Jun 11, 20242.91003.03002.87002.99002.7858236,800
Jun 10, 20242.82002.94002.82002.91002.7113133,300
Jun 7, 20242.91002.95002.84002.84002.6460132,800
Jun 6, 20242.80002.96002.78002.96002.7578219,600
Jun 5, 20242.81002.89002.77002.88002.6833133,700
Jun 4, 20242.66002.87002.66002.81002.6181167,100
Jun 3, 20242.83002.84002.68002.68002.4970731,800
May 31, 20242.73002.81002.73002.79002.5995133,500
May 30, 20242.71002.76002.69002.71002.524986,300
May 29, 20242.68002.73002.64002.67002.4877207,700
May 28, 20242.81002.81002.71002.75002.5622169,200
May 24, 20242.77002.80002.74002.78002.5901116,000
May 23, 20242.74002.82002.70002.75002.5622228,100
May 22, 20242.68002.79002.66002.74002.5529163,700
May 21, 20242.80002.80002.66002.67002.4877198,000
May 20, 20242.90002.96002.80002.80002.6088165,200
May 17, 20242.82002.90002.82002.89002.6926313,700
May 16, 20242.87002.87002.81002.86002.6647173,600
May 15, 20242.94002.99002.82002.82002.6274198,700
May 14, 20242.87002.93002.82002.93002.7299293,800
May 13, 20242.90002.92002.77002.82002.6274185,400
May 10, 20242.73002.87002.68002.87002.6740252,900
May 9, 20242.68002.75002.67002.71002.5249162,600
May 8, 20242.67002.80002.40002.59002.4131380,700
May 7, 20242.75002.92002.61002.68002.4970517,800
May 6, 20242.57002.65002.57002.59002.4131134,100
May 3, 20242.66002.66002.55002.62002.4411129,800

Related Tickers

AHT Ashford Hospitality Trust, Inc.
6.25
+2.97%
 
RLJ RLJ Lodging Trust
7.26
+2.11%
 
SVC Service Properties Trust
1.9700
+3.68%
 
INN Summit Hotel Properties, Inc.
4.3600
+5.57%
 
XHR Xenia Hotels & Resorts, Inc.
11.44
+5.63%
 
DRH DiamondRock Hospitality Company
7.62
+2.97%
 
PK Park Hotels & Resorts Inc.
10.26
+2.19%
 
HST Host Hotels & Resorts, Inc.
14.79
+1.79%
 
AHT-PH Ashford Hospitality Trust, Inc.
12.29
0.00%
 
FINN13.MX Fideicomiso Irrevocable db/1616
4.8000
+1.27%