Advertisement
U.S. markets closed

Braemar Hotels & Resorts Inc. (BHR-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
14.33-0.01 (-0.09%)
At close: 01:40PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202414.2114.3314.0214.3314.33954
Oct 31, 202413.8414.4013.8414.3414.343,023
Oct 30, 202414.0014.7513.7614.2614.263,313
Oct 29, 202414.3814.4513.8514.3314.334,524
Oct 28, 202414.5614.9014.5114.6214.621,360
Oct 25, 202414.5614.5614.5514.5514.55244
Oct 24, 202414.6514.7714.5514.7014.701,172
Oct 23, 202414.9514.9514.5314.7914.791,833
Oct 22, 202415.0515.4214.8415.4215.422,343
Oct 21, 202415.7815.9715.1515.4215.4215,532
Oct 18, 202415.9216.2315.3815.8615.861,966
Oct 17, 202416.8016.8015.5515.9515.9510,702
Oct 16, 202415.7917.0015.7916.6516.6513,485
Oct 15, 202415.1915.7515.0915.7515.7510,397
Oct 14, 202415.1815.2015.0415.2015.203,060
Oct 11, 202414.9015.2014.9015.1115.117,686
Oct 10, 202414.8715.1214.5514.8714.8714,155
Oct 09, 202414.8514.8514.5614.6714.672,059
Oct 08, 202414.3514.8714.3014.6114.613,114
Oct 07, 202414.6814.6814.4014.4014.404,638
Oct 04, 202414.8014.8014.8014.8014.80-
Oct 03, 202415.0215.0214.6614.8014.803,382
Oct 02, 202414.5514.8314.5514.8314.833,821
Oct 01, 202414.5014.6414.3414.5614.563,282
Sep 30, 202414.4514.9414.4314.4914.496,120
Sep 30, 20240.3438 Dividend
Sep 27, 202414.9014.9414.7514.9414.606,291
Sep 26, 202414.8714.8714.6014.7414.405,443
Sep 25, 202414.3814.9014.3814.6114.278,066
Sep 24, 202414.1714.3814.0014.3814.058,750
Sep 23, 202413.5114.1213.5114.1213.805,680
Sep 20, 202413.8514.0013.8513.8813.562,756
Sep 19, 202413.4013.8513.3013.8513.5314,371
Sep 18, 202413.1513.4113.1513.3913.082,816
Sep 17, 202413.3613.4113.2513.2812.979,083
Sep 16, 202413.3513.4112.7713.2912.9837,485
Sep 13, 202413.3613.6013.3613.5513.243,991
Sep 12, 202413.4013.5413.4013.5013.196,382
Sep 11, 202413.2313.5313.2313.4613.154,644
Sep 10, 202413.0513.2213.0513.2212.921,999
Sep 09, 202413.5013.5513.3513.3513.045,549
Sep 06, 202413.4913.5213.3413.5013.194,032
Sep 05, 202413.4313.5513.4313.4913.183,994
Sep 04, 202413.4313.5913.4313.4913.183,455
Sep 03, 202413.3713.5213.3713.4413.134,204
Aug 30, 202413.3713.4713.3713.4313.125,179
Aug 29, 202413.4013.5513.3013.3713.065,970
Aug 28, 202413.3513.4313.1413.4313.124,437
Aug 27, 202413.0213.4113.0213.4113.104,502
Aug 26, 202413.0013.3213.0013.0612.762,348
Aug 23, 202412.7913.4012.7913.1112.814,433
Aug 22, 202413.2513.2512.8512.8512.553,520
Aug 21, 202413.2813.4513.0513.1312.832,845
Aug 20, 202413.2013.6513.2013.3213.013,114
Aug 19, 202413.2513.5513.2513.3913.082,963
Aug 16, 202413.2013.5013.2013.3713.064,531
Aug 15, 202413.2013.3813.2013.3413.033,018
Aug 14, 202413.2013.5513.2013.2012.9013,353
Aug 13, 202413.0413.3013.0213.2012.907,844
Aug 12, 202412.9813.3712.9213.0412.744,836
Aug 09, 202412.7513.2312.7512.9912.692,344
Aug 08, 202413.0413.5813.0013.0012.701,682
Aug 07, 202412.7713.4312.7713.0812.786,016
Aug 06, 202412.9313.9812.9313.1612.86557
Aug 05, 202412.7513.3212.7513.1612.864,681
Aug 02, 202413.2313.4113.2313.4113.105,941
Aug 01, 202413.2913.2913.1813.2112.911,079
Jul 31, 202413.3113.3313.2713.2812.972,358
Jul 30, 202413.4513.4513.2613.2612.951,331
Jul 29, 202413.3013.3013.1813.2612.955,332
Jul 26, 202413.2013.2313.2013.2312.9310,565
Jul 25, 202413.1513.1813.1013.1812.884,405
Jul 24, 202413.3813.3813.0213.0412.747,026
Jul 23, 202413.2313.2413.1313.1612.866,702
Jul 22, 202413.0413.0612.9713.0612.762,385
Jul 19, 202413.0313.0312.8713.0312.734,401
Jul 18, 202413.2113.2512.8112.9812.6812,839
Jul 17, 202413.1713.2113.1213.2012.909,013
Jul 16, 202413.0013.2712.9513.2612.955,780
Jul 15, 202413.3013.3013.0013.0012.7018,521
Jul 12, 202413.0113.0112.9912.9912.692,946
Jul 11, 202412.8713.0212.7013.0112.714,960
Jul 10, 202412.6912.8812.6912.8812.581,843
Jul 09, 202412.9412.9412.6212.6212.335,101
Jul 08, 202413.2913.2912.4112.8912.5914,292
Jul 05, 202413.2913.3013.1313.3012.992,078
Jul 03, 202413.0013.0012.6913.0012.703,254
Jul 02, 202413.2313.3412.9213.0712.771,657
Jul 01, 202412.8512.8512.7812.7812.492,689
Jun 28, 202413.0813.2512.8612.8612.561,473
Jun 28, 20240.3438 Dividend
Jun 27, 202414.2014.2013.3813.3812.741,235
Jun 26, 202413.3413.3513.2913.3512.713,594
Jun 25, 202413.2313.2313.2313.2312.59359
Jun 24, 202413.3513.3513.2013.3012.661,731
Jun 21, 202413.2313.4913.1813.1812.556,714
Jun 20, 202413.1913.1913.1913.1912.56-
Jun 18, 202413.1113.3213.0513.1912.564,186
Jun 17, 202413.2913.2913.0013.2512.616,221
Jun 14, 202413.5413.5412.9513.2112.574,288
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...