TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Fed's Collins warns interest rates will likely stay higher for longer

Braemar Hotels & Resorts Inc. (BHR-PD)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.43

+0.45

(+2.37%)

As of 02:15PM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	19.00	19.69	19.13	19.43	19.43	10,127
May 07, 2024	18.86	18.98	18.86	18.98	18.98	740
May 06, 2024	18.69	18.78	18.51	18.56	18.56	1,493
May 03, 2024	18.75	18.76	18.75	18.76	18.76	1,218
May 02, 2024	18.59	18.59	18.59	18.59	18.59	193
May 01, 2024	18.55	18.60	18.53	18.60	18.60	1,657
Apr 30, 2024	18.66	19.16	18.53	18.53	18.53	2,610
Apr 29, 2024	19.15	20.25	18.56	18.80	18.80	3,666
Apr 26, 2024	19.10	19.10	19.10	19.10	19.10	102
Apr 25, 2024	18.75	18.75	18.75	18.75	18.75	509
Apr 24, 2024	19.45	19.45	19.25	19.25	19.25	1,547
Apr 23, 2024	19.25	19.90	19.25	19.45	19.45	1,552
Apr 22, 2024	19.50	19.50	19.35	19.35	19.35	290
Apr 19, 2024	19.17	19.17	19.17	19.17	19.17	467
Apr 18, 2024	19.17	19.17	19.17	19.17	19.17	272
Apr 17, 2024	18.85	18.88	18.68	18.88	18.88	1,328
Apr 16, 2024	18.56	18.84	18.53	18.82	18.82	3,983
Apr 15, 2024	18.45	19.12	18.45	18.82	18.82	1,253
Apr 12, 2024	18.82	18.82	18.82	18.82	18.82	-
Apr 11, 2024	18.55	19.17	18.55	18.82	18.82	1,362
Apr 10, 2024	18.35	18.51	18.35	18.50	18.50	8,367
Apr 09, 2024	18.53	18.91	18.35	18.36	18.36	10,364
Apr 08, 2024	18.65	18.66	18.52	18.66	18.66	771
Apr 05, 2024	18.61	18.65	18.61	18.65	18.65	309
Apr 04, 2024	18.78	19.17	18.70	18.70	18.70	8,513
Apr 03, 2024	18.78	19.17	18.40	18.88	18.88	1,667
Apr 02, 2024	19.04	19.19	18.32	19.19	19.19	7,149
Apr 01, 2024	18.64	18.99	18.09	18.64	18.64	3,203
Mar 28, 2024	18.95	18.95	18.30	18.55	18.55	6,889
Mar 27, 2024	19.24	19.24	18.25	18.67	18.67	1,522
Mar 27, 2024	0.5156 Dividend
Mar 26, 2024	19.09	19.30	18.96	19.30	18.78	2,589
Mar 25, 2024	18.90	18.90	18.90	18.90	18.40	-
Mar 22, 2024	18.93	19.16	18.90	18.90	18.40	1,527
Mar 21, 2024	18.61	19.65	18.61	19.16	18.65	3,710
Mar 20, 2024	19.28	19.28	18.84	18.89	18.39	1,144
Mar 19, 2024	18.93	19.28	18.90	18.90	18.40	1,154
Mar 18, 2024	18.83	18.83	18.77	18.77	18.27	460
Mar 15, 2024	18.82	18.90	18.82	18.83	18.33	1,000
Mar 14, 2024	18.88	18.90	18.28	18.86	18.36	8,164
Mar 13, 2024	19.50	19.50	18.80	18.99	18.48	18,255
Mar 12, 2024	19.55	20.92	19.00	19.45	18.93	12,764
Mar 11, 2024	20.25	20.25	19.90	19.90	19.37	4,988
Mar 08, 2024	20.50	20.64	19.57	20.64	20.08	3,779
Mar 07, 2024	20.09	20.62	20.09	20.24	19.70	977
Mar 06, 2024	21.00	21.00	20.00	20.00	19.47	1,436
Mar 05, 2024	20.47	20.75	19.96	19.96	19.43	2,327
Mar 04, 2024	20.95	20.95	19.37	20.60	20.05	1,156
Mar 01, 2024	20.52	21.40	20.52	20.76	20.21	2,248
Feb 29, 2024	20.75	20.88	20.10	20.50	19.95	2,849
Feb 28, 2024	19.73	21.00	19.73	21.00	20.44	965
Feb 27, 2024	21.25	21.25	19.51	20.56	20.01	2,675
Feb 26, 2024	19.32	21.03	19.32	21.03	20.47	520
Feb 23, 2024	21.13	21.45	21.06	21.37	20.80	6,523
Feb 22, 2024	21.76	21.76	20.98	21.65	21.07	615
Feb 21, 2024	21.32	21.32	21.32	21.32	20.75	-
Feb 20, 2024	21.18	21.85	21.18	21.32	20.75	2,923
Feb 16, 2024	21.90	21.90	21.21	21.21	20.64	1,874
Feb 15, 2024	21.60	21.63	21.58	21.58	21.00	580
Feb 14, 2024	21.90	21.90	21.41	21.41	20.84	716
Feb 13, 2024	21.87	22.00	20.06	21.01	20.45	5,854
Feb 12, 2024	21.67	22.00	21.67	21.91	21.32	3,516
Feb 09, 2024	21.52	21.60	21.52	21.60	21.02	1,182
Feb 08, 2024	21.60	21.63	21.42	21.42	20.85	561
Feb 07, 2024	21.48	21.64	21.48	21.64	21.06	1,418
Feb 06, 2024	21.49	21.49	21.21	21.48	20.91	1,961
Feb 05, 2024	21.04	21.48	21.04	21.43	20.86	1,114
Feb 02, 2024	21.07	21.07	21.07	21.07	20.51	251
Feb 01, 2024	21.20	21.20	21.20	21.20	20.63	-
Jan 31, 2024	21.20	21.20	21.20	21.20	20.63	-
Jan 30, 2024	21.53	21.82	20.59	21.20	20.63	1,590
Jan 29, 2024	21.55	21.55	21.17	21.50	20.93	5,597
Jan 26, 2024	21.22	21.45	21.08	21.08	20.52	1,812
Jan 25, 2024	20.78	21.40	20.60	20.60	20.05	4,595
Jan 24, 2024	20.64	20.94	20.62	20.72	20.17	2,207
Jan 23, 2024	20.51	21.00	20.51	20.84	20.28	951
Jan 22, 2024	20.31	20.82	19.72	20.78	20.22	2,188
Jan 19, 2024	20.03	20.93	20.03	20.53	19.98	1,735
Jan 18, 2024	20.15	20.15	20.15	20.15	19.61	-
Jan 17, 2024	20.51	20.51	20.13	20.15	19.61	2,669
Jan 16, 2024	19.04	20.17	19.04	20.17	19.63	662
Jan 12, 2024	19.99	20.42	19.68	20.08	19.54	6,915
Jan 11, 2024	20.43	21.00	20.00	20.35	19.81	2,956
Jan 10, 2024	20.00	20.20	20.00	20.00	19.47	1,455
Jan 09, 2024	20.43	20.43	19.57	19.99	19.45	5,452
Jan 08, 2024	20.55	20.92	20.32	20.91	20.35	4,184
Jan 05, 2024	20.58	20.58	20.58	20.58	20.03	425
Jan 04, 2024	21.25	21.25	20.65	20.65	20.10	1,192
Jan 03, 2024	20.41	21.18	20.41	21.14	20.58	696
Jan 02, 2024	21.59	21.59	20.47	20.55	20.01	14,258
Dec 29, 2023	21.40	21.45	21.35	21.43	20.86	1,501
Dec 28, 2023	20.78	21.20	20.36	20.86	20.30	3,334
Dec 28, 2023	0.5156 Dividend
Dec 27, 2023	21.27	21.45	20.63	20.85	19.79	3,800
Dec 26, 2023	20.42	20.42	20.42	20.42	19.39	337
Dec 22, 2023	20.65	20.85	20.45	20.84	19.78	8,122
Dec 21, 2023	20.45	20.55	20.24	20.55	19.51	9,411
Dec 20, 2023	20.24	21.67	19.99	19.99	18.97	3,965
Dec 19, 2023	19.80	20.10	19.38	20.10	19.08	9,137
Dec 18, 2023	19.00	19.75	19.00	19.39	18.41	5,193
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,202.68-87.94(-0.39%)

S&P 5005,183.81-3.89(-0.07%)

DOW39,017.83+133.57(+0.34%)

CAD/USD0.7283-0.0003(-0.05%)

CRUDE OIL79.11+0.73(+0.93%)

Bitcoin CAD85,814.57-983.86(-1.13%)

TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Braemar Hotels & Resorts Inc. (BHR-PD)

S&P/TSX
22,202.68
-87.94(-0.39%)

S&P 500
5,183.81
-3.89(-0.07%)

DOW
39,017.83
+133.57(+0.34%)

CAD/USD
0.7283
-0.0003(-0.05%)

CRUDE OIL
79.11
+0.73(+0.93%)

Bitcoin CAD
85,814.57
-983.86(-1.13%)