NYSE - Delayed Quote USD

Braemar Hotels & Resorts Inc. (BHR-PB)

Compare
14.33 -0.01 (-0.09%)
At close: November 1 at 1:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 14.21 14.33 14.02 14.33 14.33 954
Oct 31, 2024 13.84 14.40 13.84 14.34 14.34 3,023
Oct 30, 2024 14.00 14.75 13.76 14.26 14.26 3,313
Oct 29, 2024 14.38 14.45 13.85 14.33 14.33 4,524
Oct 28, 2024 14.56 14.90 14.51 14.62 14.62 1,360
Oct 25, 2024 14.56 14.56 14.55 14.55 14.55 244
Oct 24, 2024 14.65 14.77 14.55 14.70 14.70 1,172
Oct 23, 2024 14.95 14.95 14.53 14.79 14.79 1,833
Oct 22, 2024 15.05 15.42 14.84 15.42 15.42 2,343
Oct 21, 2024 15.78 15.97 15.15 15.42 15.42 15,532
Oct 18, 2024 15.92 16.23 15.38 15.86 15.86 1,966
Oct 17, 2024 16.80 16.80 15.55 15.95 15.95 10,702
Oct 16, 2024 15.79 17.00 15.79 16.65 16.65 13,485
Oct 15, 2024 15.19 15.75 15.09 15.75 15.75 10,397
Oct 14, 2024 15.18 15.20 15.04 15.20 15.20 3,060
Oct 11, 2024 14.90 15.20 14.90 15.11 15.11 7,686
Oct 10, 2024 14.87 15.12 14.55 14.87 14.87 14,155
Oct 9, 2024 14.85 14.85 14.56 14.67 14.67 2,059
Oct 8, 2024 14.35 14.87 14.30 14.61 14.61 3,114
Oct 7, 2024 14.68 14.68 14.40 14.40 14.40 4,638
Oct 4, 2024 14.80 14.80 14.80 14.80 14.80 -
Oct 3, 2024 15.02 15.02 14.66 14.80 14.80 3,382
Oct 2, 2024 14.55 14.83 14.55 14.83 14.83 3,821
Oct 1, 2024 14.50 14.64 14.34 14.56 14.56 3,282
Sep 30, 2024 0.34 Dividend
Sep 30, 2024 14.45 14.94 14.43 14.49 14.49 6,120
Sep 27, 2024 14.90 14.94 14.75 14.94 14.60 6,291
Sep 26, 2024 14.87 14.87 14.60 14.74 14.40 5,443
Sep 25, 2024 14.38 14.90 14.38 14.61 14.27 8,066
Sep 24, 2024 14.17 14.38 14.00 14.38 14.05 8,750
Sep 23, 2024 13.51 14.12 13.51 14.12 13.80 5,680
Sep 20, 2024 13.85 14.00 13.85 13.88 13.56 2,756
Sep 19, 2024 13.40 13.85 13.30 13.85 13.53 14,371
Sep 18, 2024 13.15 13.41 13.15 13.39 13.08 2,816
Sep 17, 2024 13.36 13.41 13.25 13.28 12.97 9,083
Sep 16, 2024 13.35 13.41 12.77 13.29 12.98 37,485
Sep 13, 2024 13.36 13.60 13.36 13.55 13.24 3,991
Sep 12, 2024 13.40 13.54 13.40 13.50 13.19 6,382
Sep 11, 2024 13.23 13.53 13.23 13.46 13.15 4,644
Sep 10, 2024 13.05 13.22 13.05 13.22 12.92 1,999
Sep 9, 2024 13.50 13.55 13.35 13.35 13.04 5,549
Sep 6, 2024 13.49 13.52 13.34 13.50 13.19 4,032
Sep 5, 2024 13.43 13.55 13.43 13.49 13.18 3,994
Sep 4, 2024 13.43 13.59 13.43 13.49 13.18 3,455
Sep 3, 2024 13.37 13.52 13.37 13.44 13.13 4,204
Aug 30, 2024 13.37 13.47 13.37 13.43 13.12 5,179
Aug 29, 2024 13.40 13.55 13.30 13.37 13.06 5,970
Aug 28, 2024 13.35 13.43 13.14 13.43 13.12 4,437
Aug 27, 2024 13.02 13.41 13.02 13.41 13.10 4,502
Aug 26, 2024 13.00 13.32 13.00 13.06 12.76 2,348
Aug 23, 2024 12.79 13.40 12.79 13.11 12.81 4,433
Aug 22, 2024 13.25 13.25 12.85 12.85 12.55 3,520
Aug 21, 2024 13.28 13.45 13.05 13.13 12.83 2,845
Aug 20, 2024 13.20 13.65 13.20 13.32 13.01 3,114
Aug 19, 2024 13.25 13.55 13.25 13.39 13.08 2,963
Aug 16, 2024 13.20 13.50 13.20 13.37 13.06 4,531
Aug 15, 2024 13.20 13.38 13.20 13.34 13.03 3,018
Aug 14, 2024 13.20 13.55 13.20 13.20 12.90 13,353
Aug 13, 2024 13.04 13.30 13.02 13.20 12.90 7,844
Aug 12, 2024 12.98 13.37 12.92 13.04 12.74 4,836
Aug 9, 2024 12.75 13.23 12.75 12.99 12.69 2,344
Aug 8, 2024 13.04 13.58 13.00 13.00 12.70 1,682
Aug 7, 2024 12.77 13.43 12.77 13.08 12.78 6,016
Aug 6, 2024 12.93 13.98 12.93 13.16 12.86 557
Aug 5, 2024 12.75 13.32 12.75 13.16 12.86 4,681
Aug 2, 2024 13.23 13.41 13.23 13.41 13.10 5,941
Aug 1, 2024 13.29 13.29 13.18 13.21 12.91 1,079
Jul 31, 2024 13.31 13.33 13.27 13.28 12.97 2,358
Jul 30, 2024 13.45 13.45 13.26 13.26 12.95 1,331
Jul 29, 2024 13.30 13.30 13.18 13.26 12.95 5,332
Jul 26, 2024 13.20 13.23 13.20 13.23 12.93 10,565
Jul 25, 2024 13.15 13.18 13.10 13.18 12.88 4,405
Jul 24, 2024 13.38 13.38 13.02 13.04 12.74 7,026
Jul 23, 2024 13.23 13.24 13.13 13.16 12.86 6,702
Jul 22, 2024 13.04 13.06 12.97 13.06 12.76 2,385
Jul 19, 2024 13.03 13.03 12.87 13.03 12.73 4,401
Jul 18, 2024 13.21 13.25 12.81 12.98 12.68 12,839
Jul 17, 2024 13.17 13.21 13.12 13.20 12.90 9,013
Jul 16, 2024 13.00 13.27 12.95 13.26 12.95 5,780
Jul 15, 2024 13.30 13.30 13.00 13.00 12.70 18,521
Jul 12, 2024 13.01 13.01 12.99 12.99 12.69 2,946
Jul 11, 2024 12.87 13.02 12.70 13.01 12.71 4,960
Jul 10, 2024 12.69 12.88 12.69 12.88 12.58 1,843
Jul 9, 2024 12.94 12.94 12.62 12.62 12.33 5,101
Jul 8, 2024 13.29 13.29 12.41 12.89 12.59 14,292
Jul 5, 2024 13.29 13.30 13.13 13.30 12.99 2,078
Jul 3, 2024 13.00 13.00 12.69 13.00 12.70 3,254
Jul 2, 2024 13.23 13.34 12.92 13.07 12.77 1,657
Jul 1, 2024 12.85 12.85 12.78 12.78 12.49 2,689
Jun 28, 2024 0.34 Dividend
Jun 28, 2024 13.08 13.25 12.86 12.86 12.56 1,473
Jun 27, 2024 14.20 14.20 13.38 13.38 12.74 1,235
Jun 26, 2024 13.34 13.35 13.29 13.35 12.71 3,594
Jun 25, 2024 13.23 13.23 13.23 13.23 12.59 359
Jun 24, 2024 13.35 13.35 13.20 13.30 12.66 1,731
Jun 21, 2024 13.23 13.49 13.18 13.18 12.55 6,714
Jun 20, 2024 13.19 13.19 13.19 13.19 12.56 -
Jun 18, 2024 13.11 13.32 13.05 13.19 12.56 4,186
Jun 17, 2024 13.29 13.29 13.00 13.25 12.61 6,221
Jun 14, 2024 13.54 13.54 12.95 13.21 12.57 4,288
Jun 13, 2024 13.70 13.70 13.35 13.47 12.82 5,729
Jun 12, 2024 13.51 13.78 13.51 13.65 12.99 7,668
Jun 11, 2024 13.30 13.46 13.05 13.38 12.74 10,739
Jun 10, 2024 13.11 13.30 13.11 13.30 12.66 848
Jun 7, 2024 13.20 13.20 13.10 13.10 12.47 811
Jun 6, 2024 13.09 13.27 13.01 13.26 12.62 3,880
Jun 5, 2024 13.42 13.43 13.24 13.24 12.60 7,523
Jun 4, 2024 13.37 13.43 13.20 13.22 12.58 2,223
Jun 3, 2024 12.90 13.53 12.90 13.22 12.58 4,693
May 31, 2024 12.72 13.10 12.72 12.90 12.28 1,423
May 30, 2024 12.78 12.78 12.78 12.78 12.17 -
May 29, 2024 12.99 13.07 12.74 12.78 12.17 1,738
May 28, 2024 12.52 12.70 12.50 12.70 12.09 6,440
May 24, 2024 13.00 13.00 12.22 12.45 11.85 7,087
May 23, 2024 13.34 13.34 12.80 13.12 12.49 1,355
May 22, 2024 13.58 13.58 13.23 13.23 12.59 3,165
May 21, 2024 13.73 13.73 13.51 13.51 12.86 6,032
May 20, 2024 13.74 13.96 13.70 13.70 13.04 2,998
May 17, 2024 14.14 14.15 14.06 14.06 13.38 1,478
May 16, 2024 13.89 14.05 13.85 13.86 13.19 8,850
May 15, 2024 14.14 14.15 14.00 14.15 13.47 1,354
May 14, 2024 14.05 14.05 13.94 13.94 13.27 553
May 13, 2024 13.86 13.87 13.85 13.85 13.18 1,870
May 10, 2024 13.90 13.90 13.68 13.70 13.04 1,311
May 9, 2024 13.60 13.82 13.40 13.60 12.95 3,639
May 8, 2024 13.82 13.90 13.19 13.25 12.61 5,509
May 7, 2024 13.82 14.25 13.41 13.50 12.85 4,547
May 6, 2024 13.64 13.95 13.42 13.71 13.05 5,881
May 3, 2024 13.89 13.89 13.16 13.16 12.53 707
May 2, 2024 13.57 13.63 13.05 13.24 12.60 4,264
May 1, 2024 13.30 14.05 12.59 12.96 12.34 13,025
Apr 30, 2024 13.22 13.22 13.22 13.22 12.58 1,130
Apr 29, 2024 13.66 14.03 13.60 13.71 13.05 7,231
Apr 26, 2024 14.50 14.50 13.50 13.55 12.90 5,826
Apr 25, 2024 13.80 13.80 13.44 13.50 12.85 2,970
Apr 24, 2024 14.04 14.40 13.77 13.84 13.18 9,026
Apr 23, 2024 13.99 14.50 13.67 14.05 13.37 15,552
Apr 22, 2024 13.89 13.89 13.51 13.65 12.99 2,541
Apr 19, 2024 13.53 13.91 13.45 13.91 13.24 3,457
Apr 18, 2024 13.10 13.80 13.10 13.50 12.85 4,551
Apr 17, 2024 13.73 13.73 13.51 13.70 13.04 3,179
Apr 16, 2024 13.21 14.22 13.21 13.51 12.86 6,909
Apr 15, 2024 13.85 13.89 12.08 13.41 12.76 13,289
Apr 12, 2024 13.68 14.06 13.68 13.85 13.18 2,303
Apr 11, 2024 14.14 14.42 14.05 14.42 13.73 10,174
Apr 10, 2024 13.59 14.39 13.59 14.12 13.44 8,857
Apr 9, 2024 14.16 14.41 14.08 14.08 13.40 36,788
Apr 8, 2024 13.95 14.16 13.69 14.16 13.48 26,034
Apr 5, 2024 13.60 14.15 13.60 14.00 13.33 23,808
Apr 4, 2024 13.78 13.85 13.13 13.80 13.14 7,864
Apr 3, 2024 13.67 13.77 13.46 13.50 12.85 5,345
Apr 2, 2024 13.60 13.70 13.46 13.70 13.04 2,740
Apr 1, 2024 13.30 13.75 13.26 13.69 13.03 4,723
Mar 28, 2024 13.45 13.71 13.45 13.71 13.05 2,393
Mar 27, 2024 0.34 Dividend
Mar 27, 2024 13.90 13.90 13.55 13.57 12.92 2,500
Mar 26, 2024 13.97 13.99 13.97 13.99 12.99 2,073
Mar 25, 2024 13.93 13.93 13.93 13.93 12.93 -
Mar 22, 2024 13.70 13.93 13.70 13.93 12.93 1,919
Mar 21, 2024 13.84 14.00 13.45 13.96 12.96 5,457
Mar 20, 2024 13.72 14.06 13.72 13.97 12.97 19,119
Mar 19, 2024 13.36 13.39 13.36 13.39 12.43 1,127
Mar 18, 2024 13.31 13.31 13.25 13.25 12.30 400
Mar 15, 2024 13.05 13.27 13.05 13.27 12.32 2,446
Mar 14, 2024 13.42 13.42 13.00 13.26 12.31 2,718
Mar 13, 2024 13.37 13.37 13.20 13.20 12.26 2,520
Mar 12, 2024 13.42 13.42 13.10 13.37 12.41 3,265
Mar 11, 2024 13.12 13.44 13.12 13.42 12.46 3,413
Mar 8, 2024 13.38 13.47 13.38 13.45 12.49 3,191
Mar 7, 2024 13.50 13.50 13.40 13.45 12.49 4,180
Mar 6, 2024 13.00 13.00 13.00 13.00 12.07 -
Mar 5, 2024 12.74 13.21 12.73 13.00 12.07 3,863
Mar 4, 2024 12.60 12.71 12.60 12.71 11.80 5,065
Mar 1, 2024 12.59 12.80 12.48 12.71 11.80 18,620
Feb 29, 2024 13.25 13.62 12.10 12.10 11.23 19,332
Feb 28, 2024 13.60 13.60 12.97 13.25 12.30 7,646
Feb 27, 2024 13.67 13.67 13.67 13.67 12.69 -
Feb 26, 2024 13.66 13.84 13.58 13.67 12.69 3,470
Feb 23, 2024 13.26 13.80 13.26 13.73 12.74 12,480
Feb 22, 2024 13.71 13.76 13.46 13.75 12.77 1,838
Feb 21, 2024 13.20 13.72 13.20 13.39 12.43 5,518
Feb 20, 2024 12.82 13.33 12.82 13.33 12.38 2,409
Feb 16, 2024 13.17 13.17 12.79 13.00 12.07 4,178
Feb 15, 2024 13.00 14.07 12.91 13.00 12.07 9,225
Feb 14, 2024 13.56 13.59 12.87 13.20 12.26 7,402
Feb 13, 2024 12.72 13.29 12.69 13.00 12.07 9,593
Feb 12, 2024 12.72 13.05 12.70 13.02 12.09 5,540
Feb 9, 2024 12.91 13.15 12.84 13.15 12.21 6,452
Feb 8, 2024 13.13 13.39 12.95 13.13 12.19 6,180
Feb 7, 2024 13.89 13.89 13.24 13.25 12.30 15,272
Feb 6, 2024 13.75 13.92 13.75 13.92 12.92 401
Feb 5, 2024 13.65 14.25 13.60 13.75 12.77 10,647
Feb 2, 2024 13.96 13.96 13.63 13.80 12.81 4,241
Feb 1, 2024 13.95 13.95 13.50 13.56 12.59 12,448
Jan 31, 2024 14.04 14.20 13.88 13.90 12.91 6,804
Jan 30, 2024 14.20 14.20 14.00 14.04 13.04 2,209
Jan 29, 2024 13.97 13.97 13.97 13.97 12.97 1,209
Jan 26, 2024 14.23 14.30 14.10 14.14 13.13 3,903
Jan 25, 2024 14.21 14.22 13.98 14.06 13.05 4,302
Jan 24, 2024 14.00 14.22 13.60 14.07 13.06 6,803
Jan 23, 2024 13.95 13.95 13.72 13.72 12.74 772
Jan 22, 2024 13.99 14.03 13.80 14.03 13.03 5,407
Jan 19, 2024 13.71 14.01 13.71 14.01 13.01 12,194
Jan 18, 2024 13.71 13.94 13.50 13.93 12.93 17,435
Jan 17, 2024 13.86 14.00 13.67 13.70 12.72 5,585
Jan 16, 2024 13.86 14.05 13.60 13.62 12.65 10,138
Jan 12, 2024 13.89 13.89 13.78 13.78 12.79 947
Jan 11, 2024 13.51 13.97 13.51 13.89 12.90 4,217
Jan 10, 2024 13.65 14.28 13.60 13.96 12.96 10,182
Jan 9, 2024 13.50 13.74 13.50 13.68 12.70 2,535
Jan 8, 2024 13.57 13.85 13.41 13.41 12.45 4,285
Jan 5, 2024 13.77 13.80 13.44 13.44 12.48 4,964
Jan 4, 2024 13.85 13.85 13.47 13.47 12.50 3,168
Jan 3, 2024 14.25 14.25 13.75 13.75 12.77 4,544
Jan 2, 2024 13.51 14.15 13.51 13.85 12.86 12,179
Dec 29, 2023 13.90 14.39 13.41 13.94 12.94 58,417
Dec 28, 2023 0.34 Dividend
Dec 28, 2023 13.36 13.40 13.00 13.33 12.38 12,034
Dec 27, 2023 13.57 13.66 13.02 13.50 12.22 16,001
Dec 26, 2023 13.57 13.60 13.22 13.22 11.96 3,788
Dec 22, 2023 13.15 13.56 13.00 13.21 11.95 9,977
Dec 21, 2023 13.00 13.15 12.90 13.15 11.90 9,537
Dec 20, 2023 13.10 13.14 12.69 13.03 11.79 9,889
Dec 19, 2023 13.15 13.15 12.80 13.05 11.81 6,791
Dec 18, 2023 12.80 13.12 12.75 12.98 11.74 18,550
Dec 15, 2023 12.20 12.86 12.20 12.74 11.53 3,907
Dec 14, 2023 12.56 12.76 12.41 12.76 11.55 20,069
Dec 13, 2023 12.39 12.55 12.39 12.55 11.36 10,677
Dec 12, 2023 12.40 12.50 12.40 12.48 11.29 6,892
Dec 11, 2023 12.15 12.42 12.15 12.39 11.21 13,629
Dec 8, 2023 12.25 12.33 12.25 12.33 11.16 3,966
Dec 7, 2023 12.02 12.12 12.00 12.12 10.97 762
Dec 6, 2023 12.18 12.30 12.02 12.27 11.10 13,223
Dec 5, 2023 11.85 12.08 11.85 11.95 10.81 3,466
Dec 4, 2023 11.97 11.97 11.85 11.94 10.80 4,437
Dec 1, 2023 11.89 11.89 11.63 11.80 10.68 8,280
Nov 30, 2023 11.63 12.17 11.51 11.70 10.59 69,327
Nov 29, 2023 11.49 11.77 11.49 11.50 10.41 6,099
Nov 28, 2023 11.40 11.50 11.23 11.38 10.30 6,650
Nov 27, 2023 11.25 11.77 11.06 11.47 10.38 8,386
Nov 24, 2023 11.64 11.80 11.10 11.10 10.04 6,605
Nov 22, 2023 11.78 11.84 11.49 11.49 10.39 4,660
Nov 21, 2023 11.66 12.03 11.27 12.03 10.89 2,465
Nov 20, 2023 11.68 11.95 11.50 11.50 10.41 2,184
Nov 17, 2023 12.10 12.10 11.55 11.55 10.45 4,630
Nov 16, 2023 11.65 12.10 11.62 12.10 10.95 7,076
Nov 15, 2023 11.78 12.08 11.51 11.61 10.51 4,095
Nov 14, 2023 11.63 11.85 11.40 11.40 10.32 8,657
Nov 13, 2023 11.57 11.60 10.95 11.41 10.32 11,309
Nov 10, 2023 11.60 11.60 11.25 11.45 10.37 5,049
Nov 9, 2023 11.57 11.72 11.10 11.49 10.40 21,658
Nov 8, 2023 11.99 12.10 11.55 12.10 10.95 7,825
Nov 7, 2023 12.10 12.10 11.30 11.61 10.51 10,879
Nov 6, 2023 12.30 12.30 11.32 11.54 10.44 9,690
Nov 3, 2023 12.10 12.20 11.93 12.20 11.04 7,732
Nov 2, 2023 11.73 12.19 11.73 12.10 10.95 6,447