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

Braemar Hotels & Resorts Inc. (BHR-PD)

Compare
20.66
-0.21
(-1.01%)
As of 10:21:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202520.6620.6620.6620.6620.66278
Mar 11, 202520.7820.8920.4520.8720.873,138
Mar 10, 202520.7420.7420.7420.7420.74308
Mar 7, 202520.3920.5420.3020.5420.541,382
Mar 6, 202520.6020.6020.5020.5020.50538
Mar 5, 202520.0320.5020.0320.1120.11782
Mar 4, 202520.6520.6520.0020.2020.203,080
Mar 3, 202520.8920.9020.6520.6720.674,204
Feb 28, 202520.7720.9020.7720.8520.851,228
Feb 27, 202520.7720.7720.7720.7720.77-
Feb 26, 202520.7720.7720.7720.7720.77498
Feb 25, 202520.8620.8720.8320.8320.831,763
Feb 24, 202520.7020.9020.6520.8720.872,729
Feb 21, 202520.8520.8520.8020.8020.80602
Feb 20, 202520.6520.8220.6520.8220.82508
Feb 19, 202520.6520.7620.6520.6920.69662
Feb 18, 202520.9020.9020.9020.9020.902,196
Feb 14, 202520.5020.6220.5020.6220.62854
Feb 13, 202520.6320.6620.5120.5120.511,238
Feb 12, 202520.5520.7720.5520.7720.771,155
Feb 11, 202520.5120.9520.5120.9120.91979
Feb 10, 202520.5520.8520.5320.8520.851,644
Feb 7, 202520.7920.9820.5220.5320.531,411
Feb 6, 202520.5020.5020.5020.5020.50266
Feb 5, 202520.2920.6820.2920.6820.682,977
Feb 4, 202520.2320.4420.2320.3420.342,899
Feb 3, 202520.5920.5920.0120.0120.01536
Jan 31, 202520.1320.4320.1320.4320.43894
Jan 30, 202519.9920.1619.9920.0920.091,440
Jan 29, 202520.1720.2520.1520.1520.151,106
Jan 28, 202520.2120.2119.9520.1220.122,722
Jan 27, 202519.5620.1519.5620.0820.08670
Jan 24, 202520.0020.2519.9920.2020.207,369
Jan 23, 202519.9020.1519.5820.1520.158,320
Jan 22, 202519.7519.9319.7519.7519.75675
Jan 21, 202519.7319.7519.6019.7219.721,671
Jan 17, 202519.7519.7519.7519.7519.75-
Jan 16, 202519.1519.7519.1519.7519.751,644
Jan 15, 202519.4119.7919.2619.7819.783,339
Jan 14, 202519.8519.8519.5519.5519.55529
Jan 13, 202519.5019.6418.6519.6319.632,155
Jan 10, 202519.6519.7019.1119.6219.628,166
Jan 8, 202519.1119.7719.1019.1519.151,750
Jan 7, 202519.4219.8718.9219.7719.773,832
Jan 6, 202519.6919.6919.3019.4819.483,169
Jan 3, 202518.7019.2518.7019.2519.251,182
Jan 2, 202519.0819.4018.7018.8718.874,346
Dec 31, 2024 0.52 Dividend
Dec 31, 202418.8419.1418.1918.5018.502,726
Dec 30, 202419.2019.2018.6118.8318.315,911
Dec 27, 202419.1519.1519.0119.0218.502,255
Dec 26, 202418.8019.4718.8019.0018.482,678
Dec 24, 202418.9419.0018.1018.6118.1017,899
Dec 23, 202418.9018.9518.6018.9518.437,552
Dec 20, 202418.4718.8018.4018.6018.096,226
Dec 19, 202417.9618.1417.9017.9717.484,959
Dec 18, 202418.1618.1717.6518.0817.586,515
Dec 17, 202418.5018.5817.6018.0017.5115,939
Dec 16, 202419.0019.0018.4018.4017.9015,801
Dec 13, 202420.2120.2118.6118.7118.204,841
Dec 12, 202420.9520.9520.3120.3119.752,613
Dec 11, 202420.8020.8020.7320.7320.16784
Dec 10, 202421.0021.0020.6220.6220.063,933
Dec 9, 202420.9820.9920.7520.8520.281,968
Dec 6, 202420.7520.7520.7520.7520.18494
Dec 5, 202420.8520.8520.7320.7320.16313
Dec 4, 202421.2521.2521.0021.0020.421,490
Dec 3, 202420.8621.3020.8621.2620.682,792
Dec 2, 202421.1621.3021.1621.3020.72544
Nov 29, 202420.7321.4820.7321.4820.895,517
Nov 27, 202420.7021.2020.6021.2020.621,934
Nov 26, 202420.6820.8820.6820.8820.313,166
Nov 25, 202420.7220.9720.5020.9720.405,064
Nov 22, 202420.4320.7520.4320.7520.18873
Nov 21, 202420.3120.9520.3120.6820.113,045
Nov 20, 202420.1620.4720.0520.3319.772,815
Nov 19, 202420.7820.7920.1520.4819.91839
Nov 18, 202420.7020.7020.6520.6520.083,646
Nov 15, 202420.8120.8120.8120.8120.24-
Nov 14, 202420.6020.8120.5220.8120.24756
Nov 13, 202421.0021.0020.6020.6020.041,394
Nov 12, 202420.7520.8820.6020.6420.073,294
Nov 11, 202421.0521.0520.7420.8520.281,140
Nov 8, 202420.4021.2720.3521.2720.6918,056
Nov 7, 202420.2620.4020.0120.4019.8416,667
Nov 6, 202420.4820.6020.4220.4419.883,214
Nov 5, 202420.4020.4020.4020.4019.84947
Nov 4, 202420.6020.6020.3620.3619.801,266
Nov 1, 202420.7520.7520.4020.6020.042,061
Oct 31, 202420.8920.8920.7520.7520.181,695
Oct 30, 202420.9020.9020.9020.9020.33-
Oct 29, 202421.1821.1920.8920.9020.331,238
Oct 28, 202421.4921.5121.3121.4020.8113,946
Oct 25, 202422.0022.0121.4221.4220.835,947
Oct 24, 202421.7521.8521.7021.8521.251,098
Oct 23, 202422.1422.1421.8921.8921.293,319
Oct 22, 202422.3522.3522.0822.0821.47780
Oct 21, 202421.9022.6521.9022.2221.61658
Oct 18, 202421.9022.0321.9022.0121.412,985
Oct 17, 202422.3322.4422.3022.4321.821,022
Oct 16, 202422.3122.3122.0122.0121.41752
Oct 15, 202421.8922.9821.8922.0221.422,598
Oct 14, 202421.9421.9421.5021.6521.062,740
Oct 11, 202421.1022.0021.1022.0021.401,883
Oct 10, 202421.1021.1021.1021.1020.52319
Oct 9, 202421.2521.2521.2521.2520.67-
Oct 8, 202421.3921.4920.2921.2520.671,264
Oct 7, 202420.9221.1020.8821.1020.521,210
Oct 4, 202421.5921.6021.2421.2520.673,333
Oct 3, 202421.3521.6621.3521.6621.071,196
Oct 2, 202421.9321.9321.4021.7321.131,482
Oct 1, 202421.1421.9421.1421.9321.33915
Sep 30, 2024 0.52 Dividend
Sep 30, 202421.9921.9920.8521.3720.784,817
Sep 27, 202422.0722.7522.0722.4521.333,590
Sep 26, 202421.6522.1821.4622.1721.072,676
Sep 25, 202421.5821.6521.0021.5020.433,046
Sep 24, 202421.7521.7521.1221.4120.357,162
Sep 23, 202420.8420.8420.5020.5019.481,720
Sep 20, 202419.7920.2519.7920.2519.241,285
Sep 19, 202419.5320.1719.5319.7518.776,006
Sep 18, 202419.5019.7519.5019.6018.635,868
Sep 17, 202419.3519.4519.3019.4518.493,619
Sep 16, 202418.4519.1818.4519.1418.192,931
Sep 13, 202419.2519.2619.1819.2018.251,847
Sep 12, 202418.9518.9518.7718.8517.916,551
Sep 11, 202418.7518.7518.7518.7517.82373
Sep 10, 202418.7718.9318.7518.7517.823,425
Sep 9, 202418.4018.4018.4018.4017.49224
Sep 6, 202418.7018.8718.7018.7717.843,966
Sep 5, 202418.3518.7918.3518.5517.631,285
Sep 4, 202418.7018.7018.5018.6817.75657
Sep 3, 202418.7318.7318.4318.4917.571,826
Aug 30, 202418.3518.8718.3518.5817.665,085
Aug 29, 202418.3518.7518.3518.7417.811,501
Aug 28, 202418.3018.3018.3018.3017.39-
Aug 27, 202418.3018.3018.3018.3017.39186
Aug 26, 202418.7918.9418.7918.9217.982,212
Aug 23, 202418.1818.8918.1818.8017.872,135
Aug 22, 202418.2418.4518.2418.2517.341,354
Aug 21, 202418.0218.3918.0218.1217.221,362
Aug 20, 202417.7718.5017.7718.5017.58840
Aug 19, 202418.1318.4518.1318.4517.531,117
Aug 16, 202417.8018.4617.8018.2517.341,536
Aug 15, 202417.7618.3817.7618.3817.472,462
Aug 14, 202417.7618.5117.7618.3817.472,263
Aug 13, 202417.7618.4817.7618.4217.502,395
Aug 12, 202418.3918.4118.3918.4117.49663
Aug 9, 202418.2718.3818.2718.3717.461,864
Aug 8, 202418.0918.4918.0918.4917.572,783
Aug 7, 202418.5018.5018.5018.5017.581,162
Aug 6, 202418.4018.4018.3518.3517.441,033
Aug 5, 202418.5018.5018.0118.0117.118,504
Aug 2, 202418.7318.7318.4018.5017.58709
Aug 1, 202418.7818.7818.6418.6417.71889
Jul 31, 202418.8518.8518.8518.8517.91569
Jul 30, 202418.5918.5918.5918.5917.66559
Jul 29, 202419.0519.0518.8118.8117.871,223
Jul 26, 202418.6818.8018.6818.8017.87883
Jul 25, 202418.4018.5018.4018.5017.581,008
Jul 24, 202418.6918.6918.6918.6917.76-
Jul 23, 202419.1319.1318.5518.6917.762,651
Jul 22, 202419.2419.2418.8318.8317.893,330
Jul 19, 202418.8918.8918.7918.7917.861,130
Jul 18, 202418.9218.9218.9218.9217.98486
Jul 17, 202418.9418.9418.9418.9418.00149
Jul 16, 202418.8018.8018.0118.7417.811,142
Jul 15, 202418.5019.2818.5018.9518.014,256
Jul 12, 202418.4218.8818.4218.5017.582,307
Jul 11, 202418.6819.1018.6819.1018.152,472
Jul 10, 202418.1918.5918.1118.5917.674,340
Jul 9, 202418.2018.2017.7018.0117.113,209
Jul 8, 202418.1018.3417.7318.1217.229,712
Jul 5, 202418.2118.4618.1518.4617.545,524
Jul 3, 202418.9519.1618.2118.2317.3219,662
Jul 2, 202418.8518.8518.8518.8517.91-
Jul 1, 202418.5018.8518.3918.8517.913,764
Jun 28, 2024 0.52 Dividend
Jun 28, 202418.4918.6918.3818.3817.472,331
Jun 27, 202419.3919.3919.0019.0117.571,002
Jun 26, 202418.8518.9518.5518.9417.512,628
Jun 25, 202418.7718.8618.4518.8617.447,282
Jun 24, 202419.2519.2518.8519.0017.573,295
Jun 21, 202418.8518.8618.8018.8017.382,297
Jun 20, 202419.2219.2218.8018.9417.511,949
Jun 18, 202419.6019.6018.8018.8017.385,719
Jun 17, 202419.0019.0118.7518.7517.335,241
Jun 14, 202419.0419.4519.0319.1017.663,424
Jun 13, 202419.0019.1018.9619.0317.597,255
Jun 12, 202419.2419.4219.2419.4017.941,473
Jun 11, 202419.0219.1019.0219.1017.662,037
Jun 10, 202419.0919.0919.0519.0517.611,930
Jun 7, 202419.1019.1019.0019.0417.602,097
Jun 6, 202419.0019.1018.9319.1017.662,007
Jun 5, 202419.0319.0318.2618.7517.334,542
Jun 4, 202418.2519.0018.2518.6617.25997
Jun 3, 202418.7518.9718.2218.9717.542,249
May 31, 202419.2419.2518.7518.7517.336,631
May 30, 202419.3919.3919.2519.2517.801,108
May 29, 202419.3919.3919.3919.3917.93172
May 28, 202419.3819.5019.3419.5018.031,179
May 24, 202419.3519.3519.2019.2017.76948
May 23, 202419.1019.3519.1019.3517.89606
May 22, 202419.3919.3919.3919.3917.93-
May 21, 202419.7619.8519.0019.3917.931,420
May 20, 202419.0719.0719.0719.0717.63547
May 17, 202419.2919.3019.2919.3017.84394
May 16, 202419.3519.3519.3519.3517.89-
May 15, 202418.9519.3518.9519.3517.892,984
May 14, 202419.2019.2519.0819.0817.64968
May 13, 202419.3019.4119.1519.1517.706,629
May 10, 202419.1519.9019.1519.3517.892,033
May 9, 202419.1519.1519.1519.1517.70-
May 8, 202419.0019.6919.0019.1517.7012,437
May 7, 202418.8618.9818.8618.9817.55740
May 6, 202418.6918.7818.5118.5617.161,493
May 3, 202418.7518.7618.7518.7617.341,218
May 2, 202418.5918.5918.5918.5917.19193
May 1, 202418.5518.6018.5318.6017.201,657
Apr 30, 202418.6619.1618.5318.5317.132,610
Apr 29, 202419.1520.2518.5618.8017.383,666
Apr 26, 202419.1019.1019.1019.1017.66102
Apr 25, 202418.7518.7518.7518.7517.34509
Apr 24, 202419.4519.4519.2519.2517.801,547
Apr 23, 202419.2519.9019.2519.4517.981,552
Apr 22, 202419.5019.5019.3519.3517.89290
Apr 19, 202419.1719.1719.1719.1717.72467
Apr 18, 202419.1719.1719.1719.1717.72272
Apr 17, 202418.8518.8818.6818.8817.451,328
Apr 16, 202418.5618.8418.5318.8217.403,983
Apr 15, 202418.4519.1218.4518.8217.401,253
Apr 12, 202418.8218.8218.8218.8217.40-
Apr 11, 202418.5519.1718.5518.8217.401,362
Apr 10, 202418.3518.5118.3518.5017.108,367
Apr 9, 202418.5318.9118.3518.3616.9710,364
Apr 8, 202418.6518.6618.5218.6617.25771
Apr 5, 202418.6118.6518.6118.6517.24309
Apr 4, 202418.7819.1718.7018.7017.298,513
Apr 3, 202418.7819.1718.4018.8817.451,667
Apr 2, 202419.0419.1918.3219.1917.747,149
Apr 1, 202418.6418.9918.0918.6417.233,203
Mar 28, 202418.9518.9518.3018.5517.146,889
Mar 27, 2024 0.52 Dividend
Mar 27, 202419.2419.2418.2518.6717.261,522
Mar 26, 202419.0919.3018.9619.3017.372,589
Mar 25, 202418.9018.9018.9018.9017.01-
Mar 22, 202418.9319.1618.9018.9017.011,527
Mar 21, 202418.6119.6518.6119.1617.243,710
Mar 20, 202419.2819.2818.8418.8917.001,144
Mar 19, 202418.9319.2818.9018.9017.011,154
Mar 18, 202418.8318.8318.7718.7716.89460
Mar 15, 202418.8218.9018.8218.8316.941,000
Mar 14, 202418.8818.9018.2818.8616.978,164
Mar 13, 202419.5019.5018.8018.9917.0918,255
Mar 12, 202419.5520.9219.0019.4517.5012,764

Related Tickers

CLDT-PA Chatham Lodging Trust
21.80
+1.02%
 
INN-PF Summit Hotel Properties, Inc.
19.64
-0.30%
 
AHT-PF Ashford Hospitality Trust, Inc.
16.50
+3.00%
 
CLDT Chatham Lodging Trust
7.79
-0.89%
 
AHT Ashford Hospitality Trust, Inc.
7.87
+0.31%