Yahoo

Mail

Singapore markets close in 7 hours

Straits Times Index
3,305.22
+8.33(+0.25%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,529.31
+322.18(+1.77%)
FTSE 100
8,172.15
+50.91(+0.63%)
Bitcoin USD
59,325.02
+2,188.21(+3.83%)
CMC Crypto 200
1,282.15
+11.40(+0.90%)

Braemar Hotels & Resorts Inc. (BHR-PB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

13.24

+0.28

(+2.16%)

At close: 02:12PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	13.57	13.63	13.05	13.24	13.24	4,264
01 May 2024	13.30	14.05	12.59	12.96	12.96	13,025
30 Apr 2024	13.22	13.22	13.22	13.22	13.22	1,130
29 Apr 2024	13.66	14.03	13.60	13.71	13.71	7,231
26 Apr 2024	14.50	14.50	13.50	13.55	13.55	5,826
25 Apr 2024	13.80	13.80	13.44	13.50	13.50	2,970
24 Apr 2024	14.04	14.40	13.77	13.84	13.84	9,026
23 Apr 2024	13.99	14.50	13.67	14.05	14.05	15,552
22 Apr 2024	13.89	13.89	13.51	13.65	13.65	2,541
19 Apr 2024	13.53	13.91	13.45	13.91	13.91	3,457
18 Apr 2024	13.10	13.80	13.10	13.50	13.50	4,551
17 Apr 2024	13.73	13.73	13.51	13.70	13.70	3,179
16 Apr 2024	13.21	14.22	13.21	13.51	13.51	6,909
15 Apr 2024	13.85	13.89	12.08	13.41	13.41	13,289
12 Apr 2024	13.68	14.06	13.68	13.85	13.85	2,303
11 Apr 2024	14.14	14.42	14.05	14.42	14.42	10,174
10 Apr 2024	13.59	14.39	13.59	14.12	14.12	8,857
09 Apr 2024	14.16	14.41	14.08	14.08	14.08	36,788
08 Apr 2024	13.95	14.16	13.69	14.16	14.16	26,034
05 Apr 2024	13.60	14.15	13.60	14.00	14.00	23,808
04 Apr 2024	13.78	13.85	13.13	13.80	13.80	7,864
03 Apr 2024	13.67	13.77	13.46	13.50	13.50	5,345
02 Apr 2024	13.60	13.70	13.46	13.70	13.70	2,740
01 Apr 2024	13.30	13.75	13.26	13.69	13.69	4,723
28 Mar 2024	13.45	13.71	13.45	13.71	13.71	2,393
27 Mar 2024	13.90	13.90	13.55	13.57	13.57	2,500
27 Mar 2024	0.3438 Dividend
26 Mar 2024	13.97	13.99	13.97	13.99	13.65	2,073
25 Mar 2024	13.93	13.93	13.93	13.93	13.59	-
22 Mar 2024	13.70	13.93	13.70	13.93	13.59	1,919
21 Mar 2024	13.84	14.00	13.45	13.96	13.62	5,457
20 Mar 2024	13.72	14.06	13.72	13.97	13.63	19,119
19 Mar 2024	13.36	13.39	13.36	13.39	13.06	1,127
18 Mar 2024	13.31	13.31	13.25	13.25	12.92	400
15 Mar 2024	13.05	13.27	13.05	13.27	12.94	2,446
14 Mar 2024	13.42	13.42	13.00	13.26	12.93	2,718
13 Mar 2024	13.37	13.37	13.20	13.20	12.88	2,520
12 Mar 2024	13.42	13.42	13.10	13.37	13.04	3,265
11 Mar 2024	13.12	13.44	13.12	13.42	13.09	3,413
08 Mar 2024	13.38	13.47	13.38	13.45	13.12	3,191
07 Mar 2024	13.50	13.50	13.40	13.45	13.12	4,180
06 Mar 2024	13.00	13.00	13.00	13.00	12.68	-
05 Mar 2024	12.74	13.21	12.73	13.00	12.68	3,863
04 Mar 2024	12.60	12.71	12.60	12.71	12.39	5,065
01 Mar 2024	12.59	12.80	12.48	12.71	12.40	18,620
29 Feb 2024	13.25	13.62	12.10	12.10	11.80	19,332
28 Feb 2024	13.60	13.60	12.97	13.25	12.92	7,646
27 Feb 2024	13.67	13.67	13.67	13.67	13.33	-
26 Feb 2024	13.66	13.84	13.58	13.67	13.33	3,470
23 Feb 2024	13.26	13.80	13.26	13.73	13.39	12,480
22 Feb 2024	13.71	13.76	13.46	13.75	13.41	1,838
21 Feb 2024	13.20	13.72	13.20	13.39	13.06	5,518
20 Feb 2024	12.82	13.33	12.82	13.33	13.00	2,409
16 Feb 2024	13.17	13.17	12.79	13.00	12.68	4,178
15 Feb 2024	13.00	14.07	12.91	13.00	12.68	9,225
14 Feb 2024	13.56	13.59	12.87	13.20	12.88	7,402
13 Feb 2024	12.72	13.29	12.69	13.00	12.68	9,593
12 Feb 2024	12.72	13.05	12.70	13.02	12.70	5,540
09 Feb 2024	12.91	13.15	12.84	13.15	12.83	6,452
08 Feb 2024	13.13	13.39	12.95	13.13	12.81	6,180
07 Feb 2024	13.89	13.89	13.24	13.25	12.92	15,272
06 Feb 2024	13.75	13.92	13.75	13.92	13.58	401
05 Feb 2024	13.65	14.25	13.60	13.75	13.41	10,647
02 Feb 2024	13.96	13.96	13.63	13.80	13.46	4,241
01 Feb 2024	13.95	13.95	13.50	13.56	13.23	12,448
31 Jan 2024	14.04	14.20	13.88	13.90	13.56	6,804
30 Jan 2024	14.20	14.20	14.00	14.04	13.69	2,209
29 Jan 2024	13.97	13.97	13.97	13.97	13.62	1,209
26 Jan 2024	14.23	14.30	14.10	14.14	13.79	3,903
25 Jan 2024	14.21	14.22	13.98	14.06	13.71	4,302
24 Jan 2024	14.00	14.22	13.60	14.07	13.72	6,803
23 Jan 2024	13.95	13.95	13.72	13.72	13.38	772
22 Jan 2024	13.99	14.03	13.80	14.03	13.69	5,407
19 Jan 2024	13.71	14.01	13.71	14.01	13.67	12,194
18 Jan 2024	13.71	13.94	13.50	13.93	13.59	17,435
17 Jan 2024	13.86	14.00	13.67	13.70	13.36	5,585
16 Jan 2024	13.86	14.05	13.60	13.62	13.29	10,138
12 Jan 2024	13.89	13.89	13.78	13.78	13.44	947
11 Jan 2024	13.51	13.97	13.51	13.89	13.55	4,217
10 Jan 2024	13.65	14.28	13.60	13.96	13.62	10,182
09 Jan 2024	13.50	13.74	13.50	13.68	13.34	2,535
08 Jan 2024	13.57	13.85	13.41	13.41	13.08	4,285
05 Jan 2024	13.77	13.80	13.44	13.44	13.11	4,964
04 Jan 2024	13.85	13.85	13.47	13.47	13.13	3,168
03 Jan 2024	14.25	14.25	13.75	13.75	13.41	4,544
02 Jan 2024	13.51	14.15	13.51	13.85	13.51	12,179
29 Dec 2023	13.90	14.39	13.41	13.94	13.60	58,417
28 Dec 2023	13.36	13.40	13.00	13.33	13.00	12,034
28 Dec 2023	0.3438 Dividend
27 Dec 2023	13.57	13.66	13.02	13.50	12.83	16,001
26 Dec 2023	13.57	13.60	13.22	13.22	12.57	3,788
22 Dec 2023	13.15	13.56	13.00	13.21	12.56	9,977
21 Dec 2023	13.00	13.15	12.90	13.15	12.50	9,537
20 Dec 2023	13.10	13.14	12.69	13.03	12.39	9,889
19 Dec 2023	13.15	13.15	12.80	13.05	12.41	6,791
18 Dec 2023	12.80	13.12	12.75	12.98	12.34	18,550
15 Dec 2023	12.20	12.86	12.20	12.74	12.11	3,907
14 Dec 2023	12.56	12.76	12.41	12.76	12.13	20,069
13 Dec 2023	12.39	12.55	12.39	12.55	11.93	10,677
12 Dec 2023	12.40	12.50	12.40	12.48	11.86	6,892
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,305.22+8.33(+0.25%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,529.31+322.18(+1.77%)

FTSE 1008,172.15+50.91(+0.63%)

Bitcoin USD59,325.02+2,188.21(+3.83%)

CMC Crypto 2001,282.15+11.40(+0.90%)

Braemar Hotels & Resorts Inc. (BHR-PB)

Straits Times Index
3,305.22
+8.33(+0.25%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,529.31
+322.18(+1.77%)

FTSE 100
8,172.15
+50.91(+0.63%)

Bitcoin USD
59,325.02
+2,188.21(+3.83%)

CMC Crypto 200
1,282.15
+11.40(+0.90%)