Braemar Hotels & Resorts

BHR_pd
🏛️ usa →
20.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 20.59 20.78 20.45 20.45 0.0M
2025-09-29 20.87 20.95 20.70 20.70 0.0M
2025-09-26 20.82 20.95 20.65 20.70 0.0M
2025-09-25 20.75 20.99 20.70 20.75 0.0M
2025-09-24 20.80 20.81 20.70 20.70 0.0M
2025-09-19 20.70 20.80 20.40 20.64 0.0M
2025-09-18 20.58 20.60 20.33 20.60 0.0M
2025-09-17 20.58 20.85 20.58 20.69 0.0M
2025-09-16 20.57 20.63 20.45 20.63 0.0M
2025-09-15 20.85 20.85 20.70 20.70 0.0M
2025-09-12 20.95 20.95 20.88 20.91 0.0M
2025-09-11 20.90 20.95 20.81 20.95 0.0M
2025-09-10 20.61 20.85 20.59 20.80 0.0M
2025-09-09 20.37 20.87 20.37 20.68 0.0M
2025-09-08 20.25 20.45 20.25 20.27 0.0M
2025-09-05 20.45 20.45 20.20 20.25 0.0M
2025-09-04 20.50 20.50 20.10 20.20 0.0M
2025-09-03 19.92 20.25 19.79 20.24 0.0M
2025-09-02 19.45 20.14 19.45 19.73 0.0M
2025-08-29 20.20 20.64 19.11 19.77 0.0M
2025-08-28 20.65 20.70 20.20 20.20 0.0M
2025-08-27 20.50 21.29 20.35 20.55 0.0M
2025-08-26 19.63 19.63 19.60 19.60 0.0M
2025-08-25 19.65 19.65 19.58 19.58 0.0M
2025-08-22 19.51 19.55 19.50 19.50 0.0M
2025-08-21 19.30 19.35 19.22 19.29 0.0M
2025-08-20 19.11 19.40 19.10 19.21 0.0M
2025-08-19 19.45 19.60 19.45 19.50 0.0M
2025-08-18 19.21 19.52 19.21 19.52 0.0M
2025-08-15 19.78 19.78 19.14 19.15 0.0M
2025-08-14 19.77 20.06 19.25 20.06 0.0M
2025-08-13 20.39 20.46 19.30 19.70 0.0M
2025-08-12 20.35 20.35 20.25 20.25 0.0M
2025-08-11 21.06 21.06 20.22 20.39 0.0M
2025-08-08 20.77 20.88 20.25 20.25 0.0M
2025-08-07 20.80 21.48 20.76 20.76 0.0M
2025-08-06 21.50 21.56 21.21 21.23 0.0M
2025-08-04 20.91 21.69 20.77 21.18 0.0M
2025-08-01 21.25 21.25 21.25 21.25 0.0M
2025-07-31 21.08 21.18 20.65 20.89 0.0M
2025-07-30 21.16 21.16 21.16 21.16 0.0M
2025-07-29 21.25 21.25 20.50 20.75 0.0M
2025-07-28 20.75 20.97 20.75 20.80 0.0M
2025-07-25 21.22 21.22 20.73 20.73 0.0M
2025-07-24 20.85 21.13 20.70 21.13 0.0M
2025-07-23 20.95 20.95 20.87 20.87 0.0M
2025-07-22 20.44 21.20 20.44 21.20 0.0M
2025-07-21 21.03 21.03 20.84 20.98 0.0M
2025-07-17 20.93 20.93 20.93 20.93 0.0M
2025-07-16 20.80 20.93 20.80 20.93 0.0M
2025-07-15 20.71 20.71 20.48 20.48 0.0M
2025-07-14 20.36 20.90 20.36 20.75 0.0M
2025-07-11 20.35 20.35 19.99 20.16 0.0M
2025-07-10 20.38 20.50 20.35 20.50 0.0M
2025-07-09 20.21 20.90 20.16 20.90 0.0M
2025-07-08 20.28 20.28 20.21 20.21 0.0M
2025-07-07 19.40 19.40 19.36 19.36 0.0M
2025-07-01 21.00 21.00 20.90 20.90 0.0M
2025-06-30 20.92 20.92 20.69 20.69 0.0M
2025-06-27 21.27 21.41 21.27 21.41 0.0M
2025-06-26 21.20 21.20 21.20 21.20 0.0M
2025-06-25 20.70 21.45 20.69 21.08 0.0M
2025-06-24 20.44 20.78 20.44 20.63 0.0M
2025-06-20 20.78 20.78 20.20 20.20 0.0M
2025-06-18 20.57 20.60 20.25 20.60 0.0M
2025-06-17 20.60 20.60 20.60 20.60 0.0M
2025-06-16 20.40 20.40 20.40 20.40 0.0M
2025-06-13 20.26 20.50 20.25 20.25 0.0M
2025-06-12 20.37 20.73 20.37 20.73 0.0M
2025-06-11 20.45 20.50 20.37 20.37 0.0M
2025-06-10 20.49 20.59 20.14 20.25 0.0M
2025-06-09 20.35 20.50 20.35 20.49 0.0M
2025-06-06 20.35 20.45 20.35 20.35 0.0M
2025-06-05 20.50 20.54 20.42 20.42 0.0M
2025-06-04 20.50 20.50 20.15 20.49 0.0M
2025-06-03 20.20 20.50 20.20 20.50 0.0M
2025-06-02 20.37 20.37 20.07 20.33 0.0M
2025-05-30 20.10 20.44 19.84 20.44 0.0M
2025-05-29 20.06 20.45 20.03 20.45 0.0M
2025-05-27 20.00 20.00 19.59 19.59 0.0M
2025-05-22 19.95 20.00 19.21 20.00 0.0M
2025-05-21 20.54 20.54 19.98 19.98 0.0M
2025-05-20 20.49 20.64 20.49 20.64 0.0M
2025-05-19 20.49 20.49 19.96 20.49 0.0M
2025-05-16 20.22 20.22 20.22 20.22 0.0M
2025-05-15 19.99 20.01 19.99 20.01 0.0M
2025-05-14 19.10 20.00 19.10 19.90 0.0M
2025-05-13 19.01 19.99 19.01 19.76 0.0M
2025-05-12 19.63 20.00 19.63 20.00 0.0M
2025-05-09 19.60 19.85 19.60 19.85 0.0M
2025-05-08 19.13 19.86 19.13 19.55 0.0M
2025-05-07 19.11 19.12 19.11 19.12 0.0M
2025-05-06 19.90 19.90 19.48 19.86 0.0M
2025-05-05 19.49 19.96 19.49 19.96 0.0M
2025-05-02 19.18 19.19 19.18 19.18 0.0M
2025-05-01 19.55 19.55 19.18 19.55 0.0M
2025-04-30 19.38 19.58 19.38 19.58 0.0M
2025-04-29 19.29 19.40 19.29 19.40 0.0M
2025-04-28 19.16 19.40 19.16 19.40 0.0M
2025-04-25 19.20 19.20 19.20 19.20 0.0M
2025-04-24 18.90 19.40 18.90 19.40 0.0M
2025-04-23 19.38 19.40 18.87 19.25 0.0M
2025-04-22 18.81 19.38 18.81 19.38 0.0M
2025-04-21 19.35 19.38 18.51 18.80 0.0M
2025-04-17 19.23 19.23 19.23 19.23 0.0M
2025-04-16 19.25 19.45 18.69 19.17 0.0M
2025-04-15 18.45 19.36 18.45 19.35 0.0M
2025-04-14 19.06 19.06 18.58 18.90 0.0M
2025-04-11 18.89 18.91 18.89 18.91 0.0M
2025-04-10 18.86 18.87 17.72 18.22 0.0M
2025-04-09 18.00 18.40 17.99 18.40 0.0M
2025-04-08 18.60 18.66 18.60 18.66 0.0M
2025-04-07 18.99 19.05 18.50 19.05 0.0M
2025-04-04 19.58 19.58 18.90 19.23 0.0M
2025-04-03 20.07 20.13 19.90 19.90 0.0M
2025-04-02 20.00 20.53 20.00 20.27 0.0M
2025-04-01 20.25 20.25 20.00 20.00 0.0M
2025-03-31 20.42 20.42 20.38 20.38 0.0M
2025-03-28 21.06 21.06 20.90 20.90 0.0M
2025-03-27 20.98 21.07 20.90 21.07 0.0M
2025-03-25 20.90 20.92 20.89 20.90 0.0M
2025-03-24 20.80 20.85 20.80 20.80 0.0M
2025-03-21 20.78 20.84 20.74 20.74 0.0M
2025-03-20 20.65 20.65 20.65 20.65 0.0M
2025-03-18 20.49 20.63 20.49 20.52 0.0M
2025-03-17 20.47 20.47 20.38 20.38 0.0M
2025-03-13 20.66 20.86 20.49 20.49 0.0M
2025-03-12 20.66 20.66 20.66 20.66 0.0M
2025-03-11 20.78 20.89 20.45 20.87 0.0M
2025-03-10 20.74 20.74 20.74 20.74 0.0M
2025-03-07 20.39 20.54 20.30 20.54 0.0M
2025-03-06 20.60 20.60 20.50 20.50 0.0M
2025-03-05 20.03 20.50 20.03 20.11 0.0M
2025-03-04 20.65 20.65 20.00 20.21 0.0M
2025-03-03 20.89 20.90 20.65 20.67 0.0M
2025-02-28 20.77 20.90 20.77 20.85 0.0M
2025-02-26 20.78 20.78 20.78 20.78 0.0M
2025-02-25 20.86 20.87 20.83 20.83 0.0M
2025-02-24 20.70 20.90 20.65 20.87 0.0M
2025-02-21 20.85 20.85 20.80 20.80 0.0M
2025-02-20 20.65 20.82 20.65 20.82 0.0M
2025-02-19 20.65 20.76 20.65 20.69 0.0M
2025-02-18 20.90 20.90 20.90 20.90 0.0M
2025-02-14 20.50 20.62 20.50 20.62 0.0M
2025-02-13 20.63 20.66 20.51 20.51 0.0M
2025-02-12 20.55 20.77 20.55 20.77 0.0M
2025-02-11 20.51 20.95 20.51 20.91 0.0M
2025-02-10 20.55 20.85 20.53 20.85 0.0M
2025-02-07 20.79 20.98 20.52 20.53 0.0M
2025-02-06 20.50 20.50 20.50 20.50 0.0M
2025-02-05 20.29 20.68 20.29 20.68 0.0M
2025-02-04 20.23 20.45 20.23 20.34 0.0M
2025-02-03 20.59 20.59 20.01 20.01 0.0M
2025-01-31 20.13 20.43 20.13 20.43 0.0M
2025-01-30 19.99 20.16 19.99 20.09 0.0M
2025-01-29 20.17 20.25 20.15 20.15 0.0M
2025-01-28 20.21 20.21 19.95 20.12 0.0M
2025-01-27 19.56 20.15 19.56 20.08 0.0M
2025-01-24 20.00 20.25 19.99 20.20 0.0M
2025-01-23 19.90 20.15 19.58 20.15 0.0M
2025-01-22 19.75 19.93 19.75 19.75 0.0M
2025-01-21 19.73 19.75 19.60 19.72 0.0M
2025-01-16 19.15 19.75 19.15 19.75 0.0M
2025-01-15 19.41 19.79 19.26 19.78 0.0M
2025-01-14 19.85 19.85 19.55 19.55 0.0M
2025-01-13 19.50 19.64 18.65 19.63 0.0M
2025-01-10 19.65 19.70 19.11 19.62 0.0M
2025-01-08 19.11 19.77 19.10 19.15 0.0M
2025-01-07 19.42 19.87 18.92 19.77 0.0M
2025-01-06 19.69 19.69 19.30 19.48 0.0M
2025-01-03 18.70 19.25 18.70 19.25 0.0M
2025-01-02 19.01 19.40 18.70 18.87 0.0M