Canada markets close in 14 minutes

Braemar Hotels & Resorts Inc. (BHR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.5950-0.0250 (-0.95%)
As of 03:38PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.57002.65002.58002.59502.595079,648
May 03, 2024------
May 02, 20242.71002.72002.58002.58002.5800242,100
May 01, 20242.73002.77002.66002.69002.6900195,300
Apr 30, 20242.75002.78002.70002.73002.7300180,100
Apr 29, 20242.80002.83002.73002.78002.7800303,500
Apr 26, 20242.66002.81002.63002.79002.7900281,900
Apr 25, 20242.67002.71002.60002.63002.6300158,700
Apr 24, 20242.77002.79002.54002.75002.7500397,700
Apr 23, 20242.48002.89002.41002.79002.7900891,700
Apr 22, 20242.28002.49002.26002.47002.4700405,300
Apr 19, 20242.19002.31002.19002.30002.3000310,500
Apr 18, 20242.41002.41002.20002.20002.2000441,800
Apr 17, 20242.53002.58002.42002.44002.4400414,000
Apr 16, 20242.44002.55002.40002.52002.5200229,600
Apr 15, 20242.51002.51002.40002.45002.4500397,100
Apr 12, 20242.52002.57002.36002.45002.4500288,000
Apr 11, 20242.41002.55002.37002.54002.5400543,700
Apr 10, 20242.29002.47002.25002.40002.4000738,300
Apr 09, 20242.04002.37002.04002.37002.3700827,500
Apr 08, 20242.02002.13002.02002.10002.1000284,200
Apr 05, 20242.04002.06002.00002.01002.0100293,500
Apr 04, 20242.00002.06001.98001.99001.9900433,500
Apr 03, 20241.95002.00001.94001.98001.9800199,500
Apr 02, 20242.00002.00001.91001.96001.9600294,300
Apr 01, 20241.99002.05001.99002.02002.0200223,500
Mar 28, 20242.00002.06001.97002.00002.0000370,500
Mar 27, 20241.95002.02001.95002.01002.0100332,100
Mar 27, 20240.05 Dividend
Mar 26, 20241.99002.05001.96002.00001.95001,183,000
Mar 25, 20241.97002.03001.95001.95001.9013319,300
Mar 22, 20242.00002.00001.92001.93001.8817237,400
Mar 21, 20241.96002.00001.94001.99001.9403441,400
Mar 20, 20241.84001.94001.83001.92001.8720239,600
Mar 19, 20241.85001.88001.82001.85001.8038250,500
Mar 18, 20241.89001.89001.79001.86001.8135390,100
Mar 15, 20241.90001.94001.81001.85001.8038932,100
Mar 14, 20242.01002.02001.87001.93001.8817611,200
Mar 13, 20242.00002.06001.98002.01001.9598263,900
Mar 12, 20242.05002.06001.98001.98001.9305361,300
Mar 11, 20242.05002.08002.02002.03001.9793193,700
Mar 08, 20242.09002.13002.03002.04001.9890181,200
Mar 07, 20242.09002.14002.00002.04001.9890351,000
Mar 06, 20242.06002.19002.06002.07002.0182320,300
Mar 05, 20242.08002.11002.01002.03001.9793386,400
Mar 04, 20242.15002.16002.08002.09002.0378254,800
Mar 01, 20242.26002.28002.12002.14002.0865307,300
Feb 29, 20242.31002.35002.27002.28002.2230218,700
Feb 28, 20242.25002.30002.22002.23002.1743153,300
Feb 27, 20242.31002.34002.26002.27002.2132169,400
Feb 26, 20242.34002.38002.29002.29002.2327141,500
Feb 23, 20242.30002.38002.28002.38002.3205164,900
Feb 22, 20242.32002.33002.29002.32002.2620161,100
Feb 21, 20242.25002.35002.23002.35002.2912137,600
Feb 20, 20242.33002.35002.23002.24002.1840436,900
Feb 16, 20242.41002.49002.38002.41002.3498205,900
Feb 15, 20242.18002.46002.18002.45002.3888358,400
Feb 14, 20242.15002.19002.07002.17002.1158289,400
Feb 13, 20242.14002.15002.07002.11002.0573350,700
Feb 12, 20242.18002.28002.18002.24002.1840218,300
Feb 09, 20242.15002.21002.15002.18002.1255175,200
Feb 08, 20242.14002.18002.13002.15002.0963147,300
Feb 07, 20242.27002.27002.15002.15002.0963165,300
Feb 06, 20242.19002.29002.19002.25002.1938139,400
Feb 05, 20242.25002.26002.20002.21002.1548177,100
Feb 02, 20242.29002.35002.26002.29002.2327166,500
Feb 01, 20242.29002.40002.24002.35002.2912287,300
Jan 31, 20242.41002.45002.28002.28002.2230216,000
Jan 30, 20242.40002.46002.36002.42002.3595171,500
Jan 29, 20242.41002.47002.39002.43002.3693167,000
Jan 26, 20242.43002.52002.40002.43002.3693133,200
Jan 25, 20242.35002.42002.30002.40002.3400254,100
Jan 24, 20242.44002.44002.28002.28002.2230261,800
Jan 23, 20242.46002.48002.34002.37002.3108125,700
Jan 22, 20242.33002.43002.32002.39002.3303226,900
Jan 19, 20242.19002.32002.13002.30002.2425229,400
Jan 18, 20242.18002.20002.14002.17002.1158343,700
Jan 17, 20242.23002.23002.15002.18002.1255298,200
Jan 16, 20242.28002.34002.25002.26002.2035164,400
Jan 12, 20242.38002.40002.30002.30002.2425171,700
Jan 11, 20242.38002.40002.31002.32002.2620272,400
Jan 10, 20242.38002.42002.36002.39002.3303239,800
Jan 09, 20242.43002.46002.37002.40002.3400355,400
Jan 08, 20242.48002.53002.44002.49002.4278142,100
Jan 05, 20242.48002.55002.46002.50002.4375537,400
Jan 04, 20242.46002.51002.44002.49002.4278204,200
Jan 03, 20242.47002.47002.35002.44002.3790445,100
Jan 02, 20242.52002.63002.48002.49002.4278501,500
Dec 29, 20232.55002.58002.47002.50002.4375339,100
Dec 28, 20232.55002.58002.54002.57002.5057121,700
Dec 28, 20230.05 Dividend
Dec 27, 20232.64002.66002.59002.62002.5057223,200
Dec 26, 20232.65002.69002.62002.67002.5536186,700
Dec 22, 20232.57002.67002.52002.66002.5440357,500
Dec 21, 20232.50002.57002.47002.53002.4197317,100
Dec 20, 20232.34002.55002.34002.46002.3527410,100
Dec 19, 20232.33002.45002.32002.35002.2475399,300
Dec 18, 20232.43002.43002.30002.40002.2953224,900
Dec 15, 20232.53002.53002.33002.39002.2858547,000
Dec 14, 20232.58002.61002.45002.49002.3814490,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...