New Zealand markets closed

Braemar Hotels & Resorts Inc. (BHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.3000+0.1000 (+4.55%)
At close: 04:00PM EDT
2.3000 +0.00 (+0.22%)
After hours: 04:03PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.19002.31002.19002.30002.3000310,500
18 Apr 20242.41002.41002.20002.20002.2000441,800
17 Apr 20242.53002.58002.42002.44002.4400414,000
16 Apr 20242.44002.55002.40002.52002.5200229,600
15 Apr 20242.51002.51002.40002.45002.4500397,100
12 Apr 20242.52002.57002.36002.45002.4500288,000
11 Apr 20242.41002.55002.37002.54002.5400543,700
10 Apr 20242.29002.47002.25002.40002.4000738,300
09 Apr 20242.04002.37002.04002.37002.3700827,500
08 Apr 20242.02002.13002.02002.10002.1000284,200
05 Apr 20242.04002.06002.00002.01002.0100293,500
04 Apr 20242.00002.06001.98001.99001.9900433,500
03 Apr 20241.95002.00001.94001.98001.9800199,500
02 Apr 20242.00002.00001.91001.96001.9600294,300
01 Apr 20241.99002.05001.99002.02002.0200223,500
28 Mar 20242.00002.06001.97002.00002.0000370,500
27 Mar 20241.95002.02001.95002.01002.0100332,100
27 Mar 20240.05 Dividend
26 Mar 20241.99002.05001.96002.00001.95001,183,000
25 Mar 20241.97002.03001.95001.95001.9013319,300
22 Mar 20242.00002.00001.92001.93001.8817237,400
21 Mar 20241.96002.00001.94001.99001.9403441,400
20 Mar 20241.84001.94001.83001.92001.8720239,600
19 Mar 20241.85001.88001.82001.85001.8038250,500
18 Mar 20241.89001.89001.79001.86001.8135390,100
15 Mar 20241.90001.94001.81001.85001.8038932,100
14 Mar 20242.01002.02001.87001.93001.8817611,200
13 Mar 20242.00002.06001.98002.01001.9598263,900
12 Mar 20242.05002.06001.98001.98001.9305361,300
11 Mar 20242.05002.08002.02002.03001.9793193,700
08 Mar 20242.09002.13002.03002.04001.9890181,200
07 Mar 20242.09002.14002.00002.04001.9890351,000
06 Mar 20242.06002.19002.06002.07002.0182320,300
05 Mar 20242.08002.11002.01002.03001.9793386,400
04 Mar 20242.15002.16002.08002.09002.0378254,800
01 Mar 20242.26002.28002.12002.14002.0865307,300
29 Feb 20242.31002.35002.27002.28002.2230218,700
28 Feb 20242.25002.30002.22002.23002.1743153,300
27 Feb 20242.31002.34002.26002.27002.2132169,400
26 Feb 20242.34002.38002.29002.29002.2327141,500
23 Feb 20242.30002.38002.28002.38002.3205164,900
22 Feb 20242.32002.33002.29002.32002.2620161,100
21 Feb 20242.25002.35002.23002.35002.2912137,600
20 Feb 20242.33002.35002.23002.24002.1840436,900
16 Feb 20242.41002.49002.38002.41002.3498205,900
15 Feb 20242.18002.46002.18002.45002.3888358,400
14 Feb 20242.15002.19002.07002.17002.1158289,400
13 Feb 20242.14002.15002.07002.11002.0573350,700
12 Feb 20242.18002.28002.18002.24002.1840218,300
09 Feb 20242.15002.21002.15002.18002.1255175,200
08 Feb 20242.14002.18002.13002.15002.0963147,300
07 Feb 20242.27002.27002.15002.15002.0963165,300
06 Feb 20242.19002.29002.19002.25002.1938139,400
05 Feb 20242.25002.26002.20002.21002.1548177,100
02 Feb 20242.29002.35002.26002.29002.2327166,500
01 Feb 20242.29002.40002.24002.35002.2912287,300
31 Jan 20242.41002.45002.28002.28002.2230216,000
30 Jan 20242.40002.46002.36002.42002.3595171,500
29 Jan 20242.41002.47002.39002.43002.3693167,000
26 Jan 20242.43002.52002.40002.43002.3693133,200
25 Jan 20242.35002.42002.30002.40002.3400254,100
24 Jan 20242.44002.44002.28002.28002.2230261,800
23 Jan 20242.46002.48002.34002.37002.3108125,700
22 Jan 20242.33002.43002.32002.39002.3303226,900
19 Jan 20242.19002.32002.13002.30002.2425229,400
18 Jan 20242.18002.20002.14002.17002.1158343,700
17 Jan 20242.23002.23002.15002.18002.1255298,200
16 Jan 20242.28002.34002.25002.26002.2035164,400
12 Jan 20242.38002.40002.30002.30002.2425171,700
11 Jan 20242.38002.40002.31002.32002.2620272,400
10 Jan 20242.38002.42002.36002.39002.3303239,800
09 Jan 20242.43002.46002.37002.40002.3400355,400
08 Jan 20242.48002.53002.44002.49002.4278142,100
05 Jan 20242.48002.55002.46002.50002.4375537,400
04 Jan 20242.46002.51002.44002.49002.4278204,200
03 Jan 20242.47002.47002.35002.44002.3790445,100
02 Jan 20242.52002.63002.48002.49002.4278501,500
29 Dec 20232.55002.58002.47002.50002.4375339,100
28 Dec 20232.55002.58002.54002.57002.5057121,700
28 Dec 20230.05 Dividend
27 Dec 20232.64002.66002.59002.62002.5057223,200
26 Dec 20232.65002.69002.62002.67002.5536186,700
22 Dec 20232.57002.67002.52002.66002.5440357,500
21 Dec 20232.50002.57002.47002.53002.4197317,100
20 Dec 20232.34002.55002.34002.46002.3527410,100
19 Dec 20232.33002.45002.32002.35002.2475399,300
18 Dec 20232.43002.43002.30002.40002.2953224,900
15 Dec 20232.53002.53002.33002.39002.2858547,000
14 Dec 20232.58002.61002.45002.49002.3814490,400
13 Dec 20232.30002.51002.25002.50002.3910539,600
12 Dec 20232.25002.32002.22002.31002.2093140,100
11 Dec 20232.27002.29002.24002.25002.1519128,000
08 Dec 20232.25002.31002.25002.29002.1901111,000
07 Dec 20232.21002.27002.15002.26002.1614113,700
06 Dec 20232.24002.30002.22002.25002.1519130,700
05 Dec 20232.34002.35002.20002.21002.1136161,200
04 Dec 20232.33002.42002.27002.34002.2380302,600
01 Dec 20232.10002.34002.05002.34002.2380917,200
30 Nov 20232.15002.20002.07002.10002.0084324,100
29 Nov 20232.12002.19002.11002.17002.0754167,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...