Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,216.98 +42.90 (+0.07%) CMC Crypto 200
1,315.61 +38.63 (+3.03%)
Braemar Hotels & Resorts Inc. (BHR-PD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:15PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.75 | 18.76 | 18.75 | 18.76 | 18.76 | 1,218 |
| 02 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 193 |
| 01 May 2024 | 18.55 | 18.60 | 18.53 | 18.60 | 18.60 | 1,657 |
| 30 Apr 2024 | 18.66 | 19.16 | 18.53 | 18.53 | 18.53 | 2,610 |
| 29 Apr 2024 | 19.15 | 20.25 | 18.56 | 18.80 | 18.80 | 3,666 |
| 26 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 102 |
| 25 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 509 |
| 24 Apr 2024 | 19.45 | 19.45 | 19.25 | 19.25 | 19.25 | 1,547 |
| 23 Apr 2024 | 19.25 | 19.90 | 19.25 | 19.45 | 19.45 | 1,552 |
| 22 Apr 2024 | 19.50 | 19.50 | 19.35 | 19.35 | 19.35 | 290 |
| 19 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 467 |
| 18 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 272 |
| 17 Apr 2024 | 18.85 | 18.88 | 18.68 | 18.88 | 18.88 | 1,328 |
| 16 Apr 2024 | 18.56 | 18.84 | 18.53 | 18.82 | 18.82 | 3,983 |
| 15 Apr 2024 | 18.45 | 19.12 | 18.45 | 18.82 | 18.82 | 1,253 |
| 12 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 11 Apr 2024 | 18.55 | 19.17 | 18.55 | 18.82 | 18.82 | 1,362 |
| 10 Apr 2024 | 18.35 | 18.51 | 18.35 | 18.50 | 18.50 | 8,367 |
| 09 Apr 2024 | 18.53 | 18.91 | 18.35 | 18.36 | 18.36 | 10,364 |
| 08 Apr 2024 | 18.65 | 18.66 | 18.52 | 18.66 | 18.66 | 771 |
| 05 Apr 2024 | 18.61 | 18.65 | 18.61 | 18.65 | 18.65 | 309 |
| 04 Apr 2024 | 18.78 | 19.17 | 18.70 | 18.70 | 18.70 | 8,513 |
| 03 Apr 2024 | 18.78 | 19.17 | 18.40 | 18.88 | 18.88 | 1,667 |
| 02 Apr 2024 | 19.04 | 19.19 | 18.32 | 19.19 | 19.19 | 7,149 |
| 01 Apr 2024 | 18.64 | 18.99 | 18.09 | 18.64 | 18.64 | 3,203 |
| 28 Mar 2024 | 18.95 | 18.95 | 18.30 | 18.55 | 18.55 | 6,889 |
| 27 Mar 2024 | 19.24 | 19.24 | 18.25 | 18.67 | 18.67 | 1,522 |
| 27 Mar 2024 | 0.5156 Dividend | |||||
| 26 Mar 2024 | 19.09 | 19.30 | 18.96 | 19.30 | 18.78 | 2,589 |
| 25 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.40 | - |
| 22 Mar 2024 | 18.93 | 19.16 | 18.90 | 18.90 | 18.40 | 1,527 |
| 21 Mar 2024 | 18.61 | 19.65 | 18.61 | 19.16 | 18.65 | 3,710 |
| 20 Mar 2024 | 19.28 | 19.28 | 18.84 | 18.89 | 18.39 | 1,144 |
| 19 Mar 2024 | 18.93 | 19.28 | 18.90 | 18.90 | 18.40 | 1,154 |
| 18 Mar 2024 | 18.83 | 18.83 | 18.77 | 18.77 | 18.27 | 460 |
| 15 Mar 2024 | 18.82 | 18.90 | 18.82 | 18.83 | 18.33 | 1,000 |
| 14 Mar 2024 | 18.88 | 18.90 | 18.28 | 18.86 | 18.36 | 8,164 |
| 13 Mar 2024 | 19.50 | 19.50 | 18.80 | 18.99 | 18.48 | 18,255 |
| 12 Mar 2024 | 19.55 | 20.92 | 19.00 | 19.45 | 18.93 | 12,764 |
| 11 Mar 2024 | 20.25 | 20.25 | 19.90 | 19.90 | 19.37 | 4,988 |
| 08 Mar 2024 | 20.50 | 20.64 | 19.57 | 20.64 | 20.08 | 3,779 |
| 07 Mar 2024 | 20.09 | 20.62 | 20.09 | 20.24 | 19.70 | 977 |
| 06 Mar 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 19.47 | 1,436 |
| 05 Mar 2024 | 20.47 | 20.75 | 19.96 | 19.96 | 19.43 | 2,327 |
| 04 Mar 2024 | 20.95 | 20.95 | 19.37 | 20.60 | 20.05 | 1,156 |
| 01 Mar 2024 | 20.52 | 21.40 | 20.52 | 20.76 | 20.21 | 2,248 |
| 29 Feb 2024 | 20.75 | 20.88 | 20.10 | 20.50 | 19.95 | 2,849 |
| 28 Feb 2024 | 19.73 | 21.00 | 19.73 | 21.00 | 20.44 | 965 |
| 27 Feb 2024 | 21.25 | 21.25 | 19.51 | 20.56 | 20.01 | 2,675 |
| 26 Feb 2024 | 19.32 | 21.03 | 19.32 | 21.03 | 20.47 | 520 |
| 23 Feb 2024 | 21.13 | 21.45 | 21.06 | 21.37 | 20.80 | 6,523 |
| 22 Feb 2024 | 21.76 | 21.76 | 20.98 | 21.65 | 21.07 | 615 |
| 21 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.75 | - |
| 20 Feb 2024 | 21.18 | 21.85 | 21.18 | 21.32 | 20.75 | 2,923 |
| 16 Feb 2024 | 21.90 | 21.90 | 21.21 | 21.21 | 20.64 | 1,874 |
| 15 Feb 2024 | 21.60 | 21.63 | 21.58 | 21.58 | 21.00 | 580 |
| 14 Feb 2024 | 21.90 | 21.90 | 21.41 | 21.41 | 20.84 | 716 |
| 13 Feb 2024 | 21.87 | 22.00 | 20.06 | 21.01 | 20.45 | 5,854 |
| 12 Feb 2024 | 21.67 | 22.00 | 21.67 | 21.91 | 21.32 | 3,516 |
| 09 Feb 2024 | 21.52 | 21.60 | 21.52 | 21.60 | 21.02 | 1,182 |
| 08 Feb 2024 | 21.60 | 21.63 | 21.42 | 21.42 | 20.85 | 561 |
| 07 Feb 2024 | 21.48 | 21.64 | 21.48 | 21.64 | 21.06 | 1,418 |
| 06 Feb 2024 | 21.49 | 21.49 | 21.21 | 21.48 | 20.91 | 1,961 |
| 05 Feb 2024 | 21.04 | 21.48 | 21.04 | 21.43 | 20.86 | 1,114 |
| 02 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.51 | 251 |
| 01 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.63 | - |
| 31 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.63 | - |
| 30 Jan 2024 | 21.53 | 21.82 | 20.59 | 21.20 | 20.63 | 1,590 |
| 29 Jan 2024 | 21.55 | 21.55 | 21.17 | 21.50 | 20.93 | 5,597 |
| 26 Jan 2024 | 21.22 | 21.45 | 21.08 | 21.08 | 20.52 | 1,812 |
| 25 Jan 2024 | 20.78 | 21.40 | 20.60 | 20.60 | 20.05 | 4,595 |
| 24 Jan 2024 | 20.64 | 20.94 | 20.62 | 20.72 | 20.17 | 2,207 |
| 23 Jan 2024 | 20.51 | 21.00 | 20.51 | 20.84 | 20.28 | 951 |
| 22 Jan 2024 | 20.31 | 20.82 | 19.72 | 20.78 | 20.22 | 2,188 |
| 19 Jan 2024 | 20.03 | 20.93 | 20.03 | 20.53 | 19.98 | 1,735 |
| 18 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.61 | - |
| 17 Jan 2024 | 20.51 | 20.51 | 20.13 | 20.15 | 19.61 | 2,669 |
| 16 Jan 2024 | 19.04 | 20.17 | 19.04 | 20.17 | 19.63 | 662 |
| 12 Jan 2024 | 19.99 | 20.42 | 19.68 | 20.08 | 19.54 | 6,915 |
| 11 Jan 2024 | 20.43 | 21.00 | 20.00 | 20.35 | 19.81 | 2,956 |
| 10 Jan 2024 | 20.00 | 20.20 | 20.00 | 20.00 | 19.47 | 1,455 |
| 09 Jan 2024 | 20.43 | 20.43 | 19.57 | 19.99 | 19.45 | 5,452 |
| 08 Jan 2024 | 20.55 | 20.92 | 20.32 | 20.91 | 20.35 | 4,184 |
| 05 Jan 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.03 | 425 |
| 04 Jan 2024 | 21.25 | 21.25 | 20.65 | 20.65 | 20.10 | 1,192 |
| 03 Jan 2024 | 20.41 | 21.18 | 20.41 | 21.14 | 20.58 | 696 |
| 02 Jan 2024 | 21.59 | 21.59 | 20.47 | 20.55 | 20.01 | 14,258 |
| 29 Dec 2023 | 21.40 | 21.45 | 21.35 | 21.43 | 20.86 | 1,501 |
| 28 Dec 2023 | 20.78 | 21.20 | 20.36 | 20.86 | 20.30 | 3,334 |
| 28 Dec 2023 | 0.5156 Dividend | |||||
| 27 Dec 2023 | 21.27 | 21.45 | 20.63 | 20.85 | 19.79 | 3,800 |
| 26 Dec 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 19.39 | 337 |
| 22 Dec 2023 | 20.65 | 20.85 | 20.45 | 20.84 | 19.78 | 8,122 |
| 21 Dec 2023 | 20.45 | 20.55 | 20.24 | 20.55 | 19.51 | 9,411 |
| 20 Dec 2023 | 20.24 | 21.67 | 19.99 | 19.99 | 18.97 | 3,965 |
| 19 Dec 2023 | 19.80 | 20.10 | 19.38 | 20.10 | 19.08 | 9,137 |
| 18 Dec 2023 | 19.00 | 19.75 | 19.00 | 19.39 | 18.41 | 5,193 |
| 15 Dec 2023 | 18.90 | 19.50 | 18.75 | 18.89 | 17.93 | 1,618 |
| 14 Dec 2023 | 18.50 | 18.85 | 17.86 | 18.65 | 17.70 | 16,134 |
| 13 Dec 2023 | 18.55 | 18.55 | 17.86 | 18.40 | 17.47 | 4,347 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.