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

NYSE - Nasdaq Real Time Price USD

Braemar Hotels & Resorts Inc. (BHR-PB)

13.70
+0.25
+(1.86%)
At close: May 2 at 3:37:44 PM EDT
13.70
+0.05
+(0.37%)
After hours: May 2 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202513.5013.7013.5013.7013.70840
May 1, 202513.3413.5013.3413.4513.451,931
Apr 30, 202513.5013.6613.5013.6513.651,137
Apr 29, 202513.8013.8013.4413.7913.796,583
Apr 28, 202513.1013.5012.6013.5013.504,126
Apr 25, 202512.9713.1012.8213.1013.105,943
Apr 24, 202512.4513.0012.4512.7012.701,876
Apr 23, 202513.0013.0012.1712.9012.905,175
Apr 22, 202513.2413.7312.3212.7912.799,270
Apr 21, 202512.5612.5612.4912.5612.56510
Apr 17, 202512.5013.0911.5112.6812.683,025
Apr 16, 202512.6013.2512.5112.6812.683,616
Apr 15, 202512.2813.0812.2712.5012.505,162
Apr 14, 202511.7012.5011.6612.0112.0110,263
Apr 11, 202511.2511.3811.0111.3511.355,827
Apr 10, 202512.2012.2011.1511.2011.207,076
Apr 9, 202511.7012.1411.6612.1012.106,165
Apr 8, 202511.7511.7511.5011.6811.685,029
Apr 7, 202511.5811.7311.3011.3011.3010,090
Apr 4, 202512.5812.5811.4011.5811.5811,540
Apr 3, 202512.9912.9912.5612.8012.808,027
Apr 2, 202513.0413.2313.0113.1913.195,319
Apr 1, 202513.2713.3313.1013.2413.2412,911
Mar 31, 202513.9014.0812.7713.0113.0150,723
Mar 28, 2025 0.3438 Dividend
Mar 28, 202514.3114.3313.9514.0914.092,723
Mar 27, 202514.4914.4914.2414.3013.962,970
Mar 26, 202514.3814.3814.3814.3814.04325
Mar 25, 202514.4114.4114.4114.4114.06248
Mar 24, 202514.5014.5014.3514.3514.001,373
Mar 21, 202514.2514.2514.2514.2513.91241
Mar 20, 202514.2614.2614.2614.2613.92-
Mar 19, 202514.2614.2614.2614.2613.92385
Mar 18, 202514.1814.1814.1814.1813.84-
Mar 17, 202514.1814.1814.1814.1813.84428
Mar 14, 202514.3014.3114.2714.3013.962,644
Mar 13, 202514.3314.5014.3014.3013.961,856
Mar 12, 202514.3514.4514.3514.4514.101,766
Mar 11, 202514.4014.4014.2514.2513.911,003
Mar 10, 202514.4014.4014.4014.4014.05-
Mar 7, 202514.3514.4014.3514.4014.051,066
Mar 6, 202514.3014.3014.3014.3013.96-
Mar 5, 202514.1514.3014.1514.3013.961,976
Mar 4, 202514.1714.1714.0014.0013.663,422
Mar 3, 202514.1714.2314.1714.1713.832,011
Feb 28, 202514.1014.1014.0014.0613.723,277
Feb 27, 202514.2514.3514.0514.0813.746,531
Feb 26, 202514.6014.6014.1714.2013.861,948
Feb 25, 202514.4014.5514.3114.5014.153,343
Feb 24, 202514.0014.1813.9314.1813.844,908
Feb 21, 202513.9614.0513.9314.0213.685,377
Feb 20, 202513.7113.8013.7113.8013.472,272
Feb 19, 202513.7513.8713.7513.8313.502,781
Feb 18, 202513.7513.7513.7513.7513.42266
Feb 14, 202514.0114.0113.6514.0013.663,745
Feb 13, 202514.0014.0014.0014.0013.661,146
Feb 12, 202514.0914.0913.8013.8513.525,170
Feb 11, 202514.1214.2214.1114.1213.786,822
Feb 10, 202514.1014.5014.1014.5014.152,916
Feb 7, 202514.5014.5014.3014.3414.00917
Feb 6, 202514.2414.2414.2414.2413.90-
Feb 5, 202514.2414.2414.2414.2413.90196
Feb 4, 202514.4114.4814.3514.4814.134,053
Feb 3, 202514.4114.4514.4114.4414.092,239
Jan 31, 202514.5514.5514.4014.4114.063,903
Jan 30, 202514.1014.5513.9614.5514.208,099
Jan 29, 202514.0114.3214.0114.3213.98769
Jan 28, 202513.9814.0213.9514.0013.665,328
Jan 27, 202513.7713.8813.7713.8813.553,674
Jan 24, 202514.0714.0914.0014.0013.661,889
Jan 23, 202513.8113.8413.5213.8313.501,655
Jan 22, 202514.0114.1013.9013.9813.645,524
Jan 21, 202513.9914.1813.6614.0113.6723,300
Jan 17, 202514.1314.1314.1314.1313.79192
Jan 16, 202514.1714.2213.8514.1813.842,368
Jan 15, 202513.9514.1813.9214.1313.793,784
Jan 14, 202513.5013.7413.5013.7013.374,443
Jan 13, 202513.4513.4713.3113.4313.106,010
Jan 10, 202513.5813.5913.4813.5613.231,654
Jan 8, 202513.8113.8113.5513.6213.291,489
Jan 7, 202514.0114.1013.6013.7513.424,647
Jan 6, 202514.0414.3714.0314.3514.003,544
Jan 3, 202514.0614.2514.0014.2513.914,149
Jan 2, 202513.7914.0313.6814.0313.698,428
Dec 31, 202413.7513.7513.4013.7513.4212,792
Dec 30, 2024 0.3438 Dividend
Dec 30, 202414.2014.2014.2014.2013.86-
Dec 27, 202414.3014.3014.2014.2013.52615
Dec 26, 202414.1814.2514.1814.2513.571,845
Dec 24, 202414.0014.0014.0014.0013.33378
Dec 23, 202413.9314.2013.9314.2013.522,722
Dec 20, 202413.9714.0913.9714.0913.425,131
Dec 19, 202413.7513.7513.7413.7513.091,203
Dec 18, 202413.9814.0013.8013.8013.141,814
Dec 17, 202413.5513.7513.4113.7413.083,758
Dec 16, 202413.7413.9013.5013.5012.8612,247
Dec 13, 202413.9613.9913.8213.8213.161,939
Dec 12, 202413.9213.9513.7413.8513.1913,035
Dec 11, 202414.0714.0913.9314.0013.336,202
Dec 10, 202413.9214.2013.9214.0513.383,079
Dec 9, 202414.3514.5314.1314.2013.524,122
Dec 6, 202414.6014.6014.2014.2513.575,684
Dec 5, 202414.1814.9514.1714.6813.982,317
Dec 4, 202414.5214.7414.3914.4013.713,966
Dec 3, 202414.6014.7914.3014.6813.987,249
Dec 2, 202414.7814.9414.3914.9414.235,534
Nov 29, 202413.5714.9413.5714.9414.231,724
Nov 27, 202414.0014.5614.0014.5613.872,293
Nov 26, 202413.8914.3013.8914.3013.621,632
Nov 25, 202414.3014.7014.0514.2513.578,832
Nov 22, 202414.4414.5314.3014.3613.685,745
Nov 21, 202414.4514.8514.4114.8114.101,466
Nov 20, 202414.6414.8614.4514.6413.94968
Nov 19, 202414.7114.9814.6514.9814.271,541
Nov 18, 202415.1015.1014.8514.9214.212,114
Nov 15, 202414.9515.0414.9515.0414.32733
Nov 14, 202414.7415.2014.6915.2014.481,153
Nov 13, 202414.7515.1914.6814.8614.154,128
Nov 12, 202414.7015.8514.6514.9814.266,147
Nov 11, 202415.2415.2414.9514.9514.24490
Nov 8, 202414.3215.2014.3215.2014.485,386
Nov 7, 202414.8014.8014.3114.7714.075,998
Nov 6, 202414.5014.9414.0214.9414.234,557
Nov 5, 202413.9515.2513.9215.2514.523,084
Nov 4, 202413.8314.3913.8314.2513.573,105
Nov 1, 202414.2114.3314.0214.3313.64954
Oct 31, 202413.8414.4013.8414.3413.663,023
Oct 30, 202414.0014.7513.7614.2613.583,313
Oct 29, 202414.3814.4513.8514.3313.654,524
Oct 28, 202414.5614.9014.5114.6213.921,360
Oct 25, 202414.5614.5614.5514.5513.86244
Oct 24, 202414.6514.7714.5514.7014.001,172
Oct 23, 202414.9514.9514.5314.7914.081,833
Oct 22, 202415.0515.4214.8415.4214.682,343
Oct 21, 202415.7815.9715.1515.4214.6815,532
Oct 18, 202415.9216.2315.3815.8615.101,966
Oct 17, 202416.8016.8015.5515.9515.1910,702
Oct 16, 202415.7917.0015.7916.6515.8613,485
Oct 15, 202415.1915.7515.0915.7515.0010,397
Oct 14, 202415.1815.2015.0415.2014.483,060
Oct 11, 202414.9015.2014.9015.1114.397,686
Oct 10, 202414.8715.1214.5514.8714.1614,155
Oct 9, 202414.8514.8514.5614.6713.972,059
Oct 8, 202414.3514.8714.3014.6113.913,114
Oct 7, 202414.6814.6814.4014.4013.714,638
Oct 4, 202414.8014.8014.8014.8014.09-
Oct 3, 202415.0215.0214.6614.8014.093,382
Oct 2, 202414.5514.8314.5514.8314.123,821
Oct 1, 202414.5014.6414.3414.5613.873,282
Sep 30, 2024 0.3438 Dividend
Sep 30, 202414.4514.9414.4314.4913.806,120
Sep 27, 202414.9014.9414.7514.9413.906,291
Sep 26, 202414.8714.8714.6014.7413.715,443
Sep 25, 202414.3814.9014.3814.6113.598,066
Sep 24, 202414.1714.3814.0014.3813.388,750
Sep 23, 202413.5114.1213.5114.1213.145,680
Sep 20, 202413.8514.0013.8513.8812.912,756
Sep 19, 202413.4013.8513.3013.8512.8914,371
Sep 18, 202413.1513.4113.1513.3912.462,816
Sep 17, 202413.3613.4113.2513.2812.369,083
Sep 16, 202413.3513.4112.7713.2912.3737,485
Sep 13, 202413.3613.6013.3613.5512.613,991
Sep 12, 202413.4013.5413.4013.5012.566,382
Sep 11, 202413.2313.5313.2313.4612.524,644
Sep 10, 202413.0513.2213.0513.2212.301,999
Sep 9, 202413.5013.5513.3513.3512.425,549
Sep 6, 202413.4913.5213.3413.5012.564,032
Sep 5, 202413.4313.5513.4313.4912.553,994
Sep 4, 202413.4313.5913.4313.4912.553,455
Sep 3, 202413.3713.5213.3713.4412.504,204
Aug 30, 202413.3713.4713.3713.4312.505,179
Aug 29, 202413.4013.5513.3013.3712.445,970
Aug 28, 202413.3513.4313.1413.4312.504,437
Aug 27, 202413.0213.4113.0213.4112.484,502
Aug 26, 202413.0013.3213.0013.0612.152,348
Aug 23, 202412.7913.4012.7913.1112.204,433
Aug 22, 202413.2513.2512.8512.8511.963,520
Aug 21, 202413.2813.4513.0513.1312.222,845
Aug 20, 202413.2013.6513.2013.3212.393,114
Aug 19, 202413.2513.5513.2513.3912.462,963
Aug 16, 202413.2013.5013.2013.3712.444,531
Aug 15, 202413.2013.3813.2013.3412.413,018
Aug 14, 202413.2013.5513.2013.2012.2813,353
Aug 13, 202413.0413.3013.0213.2012.287,844
Aug 12, 202412.9813.3712.9213.0412.134,836
Aug 9, 202412.7513.2312.7512.9912.092,344
Aug 8, 202413.0413.5813.0013.0012.101,682
Aug 7, 202412.7713.4312.7713.0812.176,016
Aug 6, 202412.9313.9812.9313.1612.24557
Aug 5, 202412.7513.3212.7513.1612.244,681
Aug 2, 202413.2313.4113.2313.4112.475,941
Aug 1, 202413.2913.2913.1813.2112.291,079
Jul 31, 202413.3113.3313.2713.2812.362,358
Jul 30, 202413.4513.4513.2613.2612.341,331
Jul 29, 202413.3013.3013.1813.2612.345,332
Jul 26, 202413.2013.2313.2013.2312.3110,565
Jul 25, 202413.1513.1813.1013.1812.264,405
Jul 24, 202413.3813.3813.0213.0412.137,026
Jul 23, 202413.2313.2413.1313.1612.246,702
Jul 22, 202413.0413.0612.9713.0612.152,385
Jul 19, 202413.0313.0312.8713.0312.124,401
Jul 18, 202413.2113.2512.8112.9812.0812,839
Jul 17, 202413.1713.2113.1213.2012.289,013
Jul 16, 202413.0013.2712.9513.2612.345,780
Jul 15, 202413.3013.3013.0013.0012.1018,521
Jul 12, 202413.0113.0112.9912.9912.092,946
Jul 11, 202412.8713.0212.7013.0112.104,960
Jul 10, 202412.6912.8812.6912.8811.981,843
Jul 9, 202412.9412.9412.6212.6211.745,101
Jul 8, 202413.2913.2912.4112.8911.9914,292
Jul 5, 202413.2913.3013.1313.3012.372,078
Jul 3, 202413.0013.0012.6913.0012.103,254
Jul 2, 202413.2313.3412.9213.0712.161,657
Jul 1, 202412.8512.8512.7812.7811.892,689
Jun 28, 2024 0.3438 Dividend
Jun 28, 202413.0813.2512.8612.8611.971,473
Jun 27, 202414.2014.2013.3813.3812.131,235
Jun 26, 202413.3413.3513.2913.3512.103,594
Jun 25, 202413.2313.2313.2313.2311.99359
Jun 24, 202413.3513.3513.2013.3012.061,731
Jun 21, 202413.2313.4913.1813.1811.956,714
Jun 20, 202413.1913.1913.1913.1911.96-
Jun 18, 202413.1113.3213.0513.1911.964,186
Jun 17, 202413.2913.2913.0013.2512.016,221
Jun 14, 202413.5413.5412.9513.2111.974,288
Jun 13, 202413.7013.7013.3513.4712.215,729
Jun 12, 202413.5113.7813.5113.6512.377,668
Jun 11, 202413.3013.4613.0513.3812.1310,739
Jun 10, 202413.1113.3013.1113.3012.06848
Jun 7, 202413.2013.2013.1013.1011.88811
Jun 6, 202413.0913.2713.0113.2612.023,880
Jun 5, 202413.4213.4313.2413.2412.007,523
Jun 4, 202413.3713.4313.2013.2211.982,223
Jun 3, 202412.9013.5312.9013.2211.984,693
May 31, 202412.7213.1012.7212.9011.691,423
May 30, 202412.7812.7812.7812.7811.59-
May 29, 202412.9913.0712.7412.7811.591,738
May 28, 202412.5212.7012.5012.7011.516,440
May 24, 202413.0013.0012.2212.4511.297,087
May 23, 202413.3413.3412.8013.1211.891,355
May 22, 202413.5813.5813.2313.2311.993,165
May 21, 202413.7313.7313.5113.5112.256,032
May 20, 202413.7413.9613.7013.7012.422,998
May 17, 202414.1414.1514.0614.0612.751,478
May 16, 202413.8914.0513.8513.8612.568,850
May 15, 202414.1414.1514.0014.1512.831,354
May 14, 202414.0514.0513.9413.9412.64553
May 13, 202413.8613.8713.8513.8512.561,870
May 10, 202413.9013.9013.6813.7012.421,311
May 9, 202413.6013.8213.4013.6012.333,639
May 8, 202413.8213.9013.1913.2512.015,509
May 7, 202413.8214.2513.4113.5012.244,547
May 6, 202413.6413.9513.4213.7112.435,881
May 3, 202413.8913.8913.1613.1611.93707

Related Tickers

AHT-PF Ashford Hospitality Trust, Inc.
11.64
+1.09%
 
SHO-PI Sunstone Hotel Investors, Inc.
19.69
+1.92%
 
SHO-PH Sunstone Hotel Investors, Inc.
21.15
+1.58%
 
PEB-PF Pebblebrook Hotel Trust
18.08
+0.44%
 
DRH-PA DiamondRock Hospitality Company
24.69
-1.20%
 
INN-PE Summit Hotel Properties, Inc.
19.51
+1.43%
 
PEB-PG Pebblebrook Hotel Trust
18.18
+0.15%
 
PEB-PH Pebblebrook Hotel Trust
16.75
-0.77%
 
AHT-PI Ashford Hospitality Trust, Inc.
11.50
-1.89%
 
AHT-PD Ashford Hospitality Trust, Inc.
17.59
-3.03%