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

NYSE - Delayed Quote USD

Braemar Hotels & Resorts Inc. (BHR-PD)

19.18
-0.37
(-1.89%)
At close: May 2 at 9:53:02 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202519.1919.1919.1819.1819.181,585
May 1, 202519.5519.5519.1819.5519.552,191
Apr 30, 202519.3819.5819.3819.5819.581,743
Apr 29, 202519.2919.4019.2919.4019.401,250
Apr 28, 202519.1619.4019.1619.4019.401,092
Apr 25, 202519.2019.2019.2019.2019.20283
Apr 24, 202518.9019.4018.9019.4019.401,559
Apr 23, 202519.3819.4018.8719.2519.251,751
Apr 22, 202518.8119.3818.8119.3819.383,783
Apr 21, 202519.3519.3818.5118.8018.801,852
Apr 17, 202519.2319.2319.2319.2319.23241
Apr 16, 202519.2519.4518.6919.1719.17912
Apr 15, 202518.4519.3618.4519.3519.355,453
Apr 14, 202519.0619.0618.5818.9018.90319
Apr 11, 202518.8918.9118.8918.9118.91334
Apr 10, 202518.8618.8717.7218.2218.22937
Apr 9, 202518.0018.4017.9918.4018.405,641
Apr 8, 202518.6018.6618.6018.6618.66690
Apr 7, 202518.9919.0518.5019.0519.054,703
Apr 4, 202519.5819.5818.9019.2319.237,155
Apr 3, 202520.0720.1319.9019.9019.904,918
Apr 2, 202520.0020.5320.0020.2620.263,100
Apr 1, 202520.2520.2520.0020.0020.005,090
Mar 31, 2025 0.5156 Dividend
Mar 31, 202520.4220.4220.3820.3820.381,949
Mar 28, 202521.0621.0620.9020.9020.382,332
Mar 27, 202520.9821.0720.9021.0720.553,644
Mar 26, 202520.9020.9020.9020.9020.38-
Mar 25, 202520.9020.9220.8920.9020.381,462
Mar 24, 202520.8020.8520.8020.8020.291,632
Mar 21, 202520.7820.8420.7420.7420.232,165
Mar 20, 202520.6520.6520.6520.6520.14150
Mar 19, 202520.5220.5220.5220.5220.01-
Mar 18, 202520.4920.6320.4920.5220.012,191
Mar 17, 202520.4720.4720.3820.3819.871,250
Mar 14, 202520.4920.4920.4920.4919.98-
Mar 13, 202520.6620.8620.4920.4919.982,809
Mar 12, 202520.6620.6620.6620.6620.15328
Mar 11, 202520.7820.8920.4520.8720.363,138
Mar 10, 202520.7420.7420.7420.7420.23308
Mar 7, 202520.3920.5420.3020.5420.031,382
Mar 6, 202520.6020.6020.5020.5019.99538
Mar 5, 202520.0320.5020.0320.1119.61782
Mar 4, 202520.6520.6520.0020.2019.713,080
Mar 3, 202520.8920.9020.6520.6720.164,204
Feb 28, 202520.7720.9020.7720.8520.341,228
Feb 27, 202520.7720.7720.7720.7720.26-
Feb 26, 202520.7720.7720.7720.7720.26498
Feb 25, 202520.8620.8720.8320.8320.311,763
Feb 24, 202520.7020.9020.6520.8720.362,729
Feb 21, 202520.8520.8520.8020.8020.29602
Feb 20, 202520.6520.8220.6520.8220.31508
Feb 19, 202520.6520.7620.6520.6920.18662
Feb 18, 202520.9020.9020.9020.9020.382,196
Feb 14, 202520.5020.6220.5020.6220.11854
Feb 13, 202520.6320.6620.5120.5120.001,238
Feb 12, 202520.5520.7720.5520.7720.261,155
Feb 11, 202520.5120.9520.5120.9120.39979
Feb 10, 202520.5520.8520.5320.8520.341,644
Feb 7, 202520.7920.9820.5220.5320.021,411
Feb 6, 202520.5020.5020.5020.5019.99266
Feb 5, 202520.2920.6820.2920.6820.172,977
Feb 4, 202520.2320.4420.2320.3419.842,899
Feb 3, 202520.5920.5920.0120.0119.52536
Jan 31, 202520.1320.4320.1320.4319.92894
Jan 30, 202519.9920.1619.9920.0919.591,440
Jan 29, 202520.1720.2520.1520.1519.651,106
Jan 28, 202520.2120.2119.9520.1219.622,722
Jan 27, 202519.5620.1519.5620.0819.58670
Jan 24, 202520.0020.2519.9920.2019.707,369
Jan 23, 202519.9020.1519.5820.1519.658,320
Jan 22, 202519.7519.9319.7519.7519.26675
Jan 21, 202519.7319.7519.6019.7219.231,671
Jan 17, 202519.7519.7519.7519.7519.26-
Jan 16, 202519.1519.7519.1519.7519.261,644
Jan 15, 202519.4119.7919.2619.7819.293,339
Jan 14, 202519.8519.8519.5519.5519.07529
Jan 13, 202519.5019.6418.6519.6319.152,155
Jan 10, 202519.6519.7019.1119.6219.148,166
Jan 8, 202519.1119.7719.1019.1518.681,750
Jan 7, 202519.4219.8718.9219.7719.283,832
Jan 6, 202519.6919.6919.3019.4819.003,169
Jan 3, 202518.7019.2518.7019.2518.781,182
Jan 2, 202519.0819.4018.7018.8718.404,346
Dec 31, 2024 0.5156 Dividend
Dec 31, 202418.8419.1418.1918.5018.042,726
Dec 30, 202419.2019.2018.6118.8317.865,911
Dec 27, 202419.1519.1519.0119.0218.042,255
Dec 26, 202418.8019.4718.8019.0018.022,678
Dec 24, 202418.9419.0018.1018.6117.6517,899
Dec 23, 202418.9018.9518.6018.9517.987,552
Dec 20, 202418.4718.8018.4018.6017.646,226
Dec 19, 202417.9618.1417.9017.9717.054,959
Dec 18, 202418.1618.1717.6518.0817.156,515
Dec 17, 202418.5018.5817.6018.0017.0815,939
Dec 16, 202419.0019.0018.4018.4017.4515,801
Dec 13, 202420.2120.2118.6118.7117.754,841
Dec 12, 202420.9520.9520.3120.3119.272,613
Dec 11, 202420.8020.8020.7320.7319.66784
Dec 10, 202421.0021.0020.6220.6219.563,933
Dec 9, 202420.9820.9920.7520.8519.781,968
Dec 6, 202420.7520.7520.7520.7519.68494
Dec 5, 202420.8520.8520.7320.7319.66313
Dec 4, 202421.2521.2521.0021.0019.921,490
Dec 3, 202420.8621.3020.8621.2620.172,792
Dec 2, 202421.1621.3021.1621.3020.21544
Nov 29, 202420.7321.4820.7321.4820.385,517
Nov 27, 202420.7021.2020.6021.2020.111,934
Nov 26, 202420.6820.8820.6820.8819.813,166
Nov 25, 202420.7220.9720.5020.9719.895,064
Nov 22, 202420.4320.7520.4320.7519.68873
Nov 21, 202420.3120.9520.3120.6819.623,045
Nov 20, 202420.1620.4720.0520.3319.292,815
Nov 19, 202420.7820.7920.1520.4819.42839
Nov 18, 202420.7020.7020.6520.6519.593,646
Nov 15, 202420.8120.8120.8120.8119.74-
Nov 14, 202420.6020.8120.5220.8119.74756
Nov 13, 202421.0021.0020.6020.6019.541,394
Nov 12, 202420.7520.8820.6020.6419.583,294
Nov 11, 202421.0521.0520.7420.8519.781,140
Nov 8, 202420.4021.2720.3521.2720.1818,056
Nov 7, 202420.2620.4020.0120.4019.3516,667
Nov 6, 202420.4820.6020.4220.4419.393,214
Nov 5, 202420.4020.4020.4020.4019.35947
Nov 4, 202420.6020.6020.3620.3619.311,266
Nov 1, 202420.7520.7520.4020.6019.542,061
Oct 31, 202420.8920.8920.7520.7519.681,695
Oct 30, 202420.9020.9020.9020.9019.83-
Oct 29, 202421.1821.1920.8920.9019.831,238
Oct 28, 202421.4921.5121.3121.4020.3013,946
Oct 25, 202422.0022.0121.4221.4220.325,947
Oct 24, 202421.7521.8521.7021.8520.731,098
Oct 23, 202422.1422.1421.8921.8920.773,319
Oct 22, 202422.3522.3522.0822.0820.94780
Oct 21, 202421.9022.6521.9022.2221.08658
Oct 18, 202421.9022.0321.9022.0120.882,985
Oct 17, 202422.3322.4422.3022.4321.281,022
Oct 16, 202422.3122.3122.0122.0120.88752
Oct 15, 202421.8922.9821.8922.0220.892,598
Oct 14, 202421.9421.9421.5021.6520.542,740
Oct 11, 202421.1022.0021.1022.0020.871,883
Oct 10, 202421.1021.1021.1021.1020.02319
Oct 9, 202421.2521.2521.2521.2520.16-
Oct 8, 202421.3921.4920.2921.2520.161,264
Oct 7, 202420.9221.1020.8821.1020.021,210
Oct 4, 202421.5921.6021.2421.2520.163,333
Oct 3, 202421.3521.6621.3521.6620.551,196
Oct 2, 202421.9321.9321.4021.7320.611,482
Oct 1, 202421.1421.9421.1421.9320.80915
Sep 30, 2024 0.5156 Dividend
Sep 30, 202421.9921.9920.8521.3720.274,817
Sep 27, 202422.0722.7522.0722.4520.813,590
Sep 26, 202421.6522.1821.4622.1720.552,676
Sep 25, 202421.5821.6521.0021.5019.933,046
Sep 24, 202421.7521.7521.1221.4119.847,162
Sep 23, 202420.8420.8420.5020.5019.001,720
Sep 20, 202419.7920.2519.7920.2518.771,285
Sep 19, 202419.5320.1719.5319.7518.316,006
Sep 18, 202419.5019.7519.5019.6018.175,868
Sep 17, 202419.3519.4519.3019.4518.033,619
Sep 16, 202418.4519.1818.4519.1417.742,931
Sep 13, 202419.2519.2619.1819.2017.801,847
Sep 12, 202418.9518.9518.7718.8517.476,551
Sep 11, 202418.7518.7518.7518.7517.38373
Sep 10, 202418.7718.9318.7518.7517.383,425
Sep 9, 202418.4018.4018.4018.4017.05224
Sep 6, 202418.7018.8718.7018.7717.403,966
Sep 5, 202418.3518.7918.3518.5517.191,285
Sep 4, 202418.7018.7018.5018.6817.31657
Sep 3, 202418.7318.7318.4318.4917.141,826
Aug 30, 202418.3518.8718.3518.5817.225,085
Aug 29, 202418.3518.7518.3518.7417.371,501
Aug 28, 202418.3018.3018.3018.3016.96-
Aug 27, 202418.3018.3018.3018.3016.96186
Aug 26, 202418.7918.9418.7918.9217.532,212
Aug 23, 202418.1818.8918.1818.8017.422,135
Aug 22, 202418.2418.4518.2418.2516.911,354
Aug 21, 202418.0218.3918.0218.1216.791,362
Aug 20, 202417.7718.5017.7718.5017.15840
Aug 19, 202418.1318.4518.1318.4517.101,117
Aug 16, 202417.8018.4617.8018.2516.911,536
Aug 15, 202417.7618.3817.7618.3817.042,462
Aug 14, 202417.7618.5117.7618.3817.042,263
Aug 13, 202417.7618.4817.7618.4217.072,395
Aug 12, 202418.3918.4118.3918.4117.06663
Aug 9, 202418.2718.3818.2718.3717.031,864
Aug 8, 202418.0918.4918.0918.4917.142,783
Aug 7, 202418.5018.5018.5018.5017.151,162
Aug 6, 202418.4018.4018.3518.3517.011,033
Aug 5, 202418.5018.5018.0118.0116.698,504
Aug 2, 202418.7318.7318.4018.5017.15709
Aug 1, 202418.7818.7818.6418.6417.28889
Jul 31, 202418.8518.8518.8518.8517.47569
Jul 30, 202418.5918.5918.5918.5917.23559
Jul 29, 202419.0519.0518.8118.8117.431,223
Jul 26, 202418.6818.8018.6818.8017.42883
Jul 25, 202418.4018.5018.4018.5017.151,008
Jul 24, 202418.6918.6918.6918.6917.32-
Jul 23, 202419.1319.1318.5518.6917.322,651
Jul 22, 202419.2419.2418.8318.8317.453,330
Jul 19, 202418.8918.8918.7918.7917.421,130
Jul 18, 202418.9218.9218.9218.9217.54486
Jul 17, 202418.9418.9418.9418.9417.55149
Jul 16, 202418.8018.8018.0118.7417.371,142
Jul 15, 202418.5019.2818.5018.9517.564,256
Jul 12, 202418.4218.8818.4218.5017.152,307
Jul 11, 202418.6819.1018.6819.1017.702,472
Jul 10, 202418.1918.5918.1118.5917.234,340
Jul 9, 202418.2018.2017.7018.0116.693,209
Jul 8, 202418.1018.3417.7318.1216.799,712
Jul 5, 202418.2118.4618.1518.4617.115,524
Jul 3, 202418.9519.1618.2118.2316.9019,662
Jul 2, 202418.8518.8518.8518.8517.47-
Jul 1, 202418.5018.8518.3918.8517.473,764
Jun 28, 2024 0.5156 Dividend
Jun 28, 202418.4918.6918.3818.3817.042,331
Jun 27, 202419.3919.3919.0019.0117.141,002
Jun 26, 202418.8518.9518.5518.9417.082,628
Jun 25, 202418.7718.8618.4518.8617.017,282
Jun 24, 202419.2519.2518.8519.0017.133,295
Jun 21, 202418.8518.8618.8018.8016.952,297
Jun 20, 202419.2219.2218.8018.9417.081,949
Jun 18, 202419.6019.6018.8018.8016.955,719
Jun 17, 202419.0019.0118.7518.7516.915,241
Jun 14, 202419.0419.4519.0319.1017.223,424
Jun 13, 202419.0019.1018.9619.0317.167,255
Jun 12, 202419.2419.4219.2419.4017.491,473
Jun 11, 202419.0219.1019.0219.1017.222,037
Jun 10, 202419.0919.0919.0519.0517.181,930
Jun 7, 202419.1019.1019.0019.0417.172,097
Jun 6, 202419.0019.1018.9319.1017.222,007
Jun 5, 202419.0319.0318.2618.7516.914,542
Jun 4, 202418.2519.0018.2518.6616.83997
Jun 3, 202418.7518.9718.2218.9717.112,249
May 31, 202419.2419.2518.7518.7516.916,631
May 30, 202419.3919.3919.2519.2517.361,108
May 29, 202419.3919.3919.3919.3917.48172
May 28, 202419.3819.5019.3419.5017.581,179
May 24, 202419.3519.3519.2019.2017.32948
May 23, 202419.1019.3519.1019.3517.45606
May 22, 202419.3919.3919.3919.3917.48-
May 21, 202419.7619.8519.0019.3917.481,420
May 20, 202419.0719.0719.0719.0717.20547
May 17, 202419.2919.3019.2919.3017.40394
May 16, 202419.3519.3519.3519.3517.45-
May 15, 202418.9519.3518.9519.3517.452,984
May 14, 202419.2019.2519.0819.0817.20968
May 13, 202419.3019.4119.1519.1517.276,629
May 10, 202419.1519.9019.1519.3517.452,033
May 9, 202419.1519.1519.1519.1517.27-
May 8, 202419.0019.6919.0019.1517.2712,437
May 7, 202418.8618.9818.8618.9817.11740
May 6, 202418.6918.7818.5118.5616.741,493
May 3, 202418.7518.7618.7518.7616.921,218

Related Tickers

AHT-PF Ashford Hospitality Trust, Inc.
11.64
+1.09%
 
SHO-PI Sunstone Hotel Investors, Inc.
19.69
+1.92%
 
INN-PE Summit Hotel Properties, Inc.
19.51
+1.43%
 
SHO-PH Sunstone Hotel Investors, Inc.
21.15
+1.58%
 
PEB-PG Pebblebrook Hotel Trust
18.18
+0.15%
 
AHT-PI Ashford Hospitality Trust, Inc.
11.50
-1.89%
 
PEB-PF Pebblebrook Hotel Trust
18.08
+0.44%
 
AHT-PD Ashford Hospitality Trust, Inc.
17.59
-3.03%
 
CLDT-PA Chatham Lodging Trust
19.85
+0.61%
 
RLJ-PA RLJ Lodging Trust
24.55
+0.57%