Dark

BHR/PB
Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 31, 2026 3:59:30 PM EDT

14.10USD+0.427%(+0.06)3,808

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.04)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

14.10USD0.000%(0.00)256

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	14.0200	14.1000	13.9400	14.1000	+0.427%	3,808	0.000%
2026-07-30	14.1400	14.1600	14.0000	14.0400	-0.987%	5,214	+0.427%
2026-07-29	14.2700	14.2700	14.1800	14.1800	+0.035%	2,355	-0.564%
2026-07-28	14.1300	14.2500	14.1300	14.1750	-0.106%	5,023	-0.529%
2026-07-27	14.2100	14.2100	14.0500	14.1900	-0.485%	7,231	-0.634%
2026-07-24	14.1500	14.3100	14.1200	14.2592	+1.309%	3,808	-1.116%
2026-07-23	14.2204	14.3450	14.0000	14.0750	-1.089%	5,229	+0.178%
2026-07-22	14.2501	14.3550	14.1850	14.2300	+0.229%	5,703	-0.914%
2026-07-21	14.3000	14.5500	14.0100	14.1975	-0.018%	42,064	-0.687%
2026-07-20	14.0000	14.7100	14.0000	14.2000	+0.710%	32,919	-0.704%
2026-07-17	14.0500	14.1050	13.9250	14.0999	+1.220%	4,163	+0.001%
2026-07-16	13.9700	14.2700	13.9300	13.9300	+0.360%	8,189	+1.220%
2026-07-15	13.8000	13.9500	13.7500	13.8800	+1.092%	6,212	+1.585%
2026-07-14	13.7100	13.8450	13.6500	13.7300	-0.145%	7,224	+2.695%
2026-07-13	13.8000	13.8700	13.7000	13.7499	+0.218%	11,116	+2.546%
2026-07-10	14.0200	14.0200	13.6000	13.7200	-1.649%	34,788	+2.770%
2026-07-09	14.2600	14.2600	13.9500	13.9500	-1.761%	10,724	+1.075%
2026-07-08	14.1600	14.3650	14.0300	14.2000	-0.141%	5,915	-0.704%
2026-07-07	13.9850	14.4250	13.9100	14.2200	+0.495%	7,959	-0.844%
2026-07-06	14.2600	14.5900	14.0200	14.1500	+1.071%	9,897	-0.353%
2026-07-02	13.6000	14.0850	13.6000	14.0000	+2.190%	14,670	+0.714%
2026-07-01	13.9100	13.9100	13.6500	13.7000	-0.436%	13,524	+2.920%
2026-06-30	14.0200	14.1900	13.5900	13.7600	-3.911%	39,276	+2.471%
2026-06-29	14.4750	14.4750	14.1100	14.3200	+1.782%	13,673	-1.536%
2026-06-26	14.5500	14.5500	13.9050	14.0693	-1.268%	6,599	+0.218%
2026-06-25	14.6600	14.6600	13.9500	14.2500	-2.263%	9,675	-1.053%
2026-06-24	14.3350	14.7500	14.2901	14.5800	+2.460%	10,588	-3.292%
2026-06-23	14.3400	14.3700	14.1100	14.2300	-0.628%	8,086	-0.914%
2026-06-22	14.1500	14.4200	14.1500	14.3200	+0.491%	7,705	-1.536%
2026-06-18	14.3500	14.3500	13.9450	14.2500	+2.004%	29,727	-1.053%
2026-06-17	13.8600	14.3400	13.8000	13.9700	+0.107%	10,197	+0.931%
2026-06-16	14.0000	14.1749	13.8100	13.9550	-0.179%	11,390	+1.039%
2026-06-15	15.0000	15.1250	13.5000	13.9800	-6.174%	49,398	+0.858%
2026-06-12	15.0000	15.2500	14.7700	14.9000	+0.337%	19,021	-5.369%
2026-06-11	15.0700	15.0700	14.7250	14.8500	-1.818%	14,680	-5.051%
2026-06-10	14.9950	15.2400	14.9950	15.1250	+0.967%	12,376	-6.777%
2026-06-09	14.9700	15.1750	14.9250	14.9801	-0.266%	3,713	-5.875%
2026-06-08	15.0000	15.1500	14.6500	15.0200	-0.266%	10,207	-6.125%
2026-06-05	15.0500	15.3000	14.8250	15.0600	-0.921%	6,805	-6.375%
2026-06-04	15.1500	15.2700	15.0600	15.2000	+0.264%	20,515	-7.237%
2026-06-03	15.1800	15.1800	15.0400	15.1600	-0.263%	865	-6.992%
2026-06-02	15.0700	15.2000	15.0700	15.2000	+0.729%	2,366	-7.237%
2026-06-01	14.9800	15.1000	14.9500	15.0900	+2.583%	8,915	-6.561%
2026-05-29	15.2500	15.2500	14.6100	14.7100	-3.032%	35,920	-4.147%
2026-05-28	15.1900	15.3700	15.0999	15.1700	+0.530%	12,994	-7.053%
2026-05-27	15.1900	15.1900	15.0900	15.0900	+0.133%	1,138	-6.561%
2026-05-26	15.1800	15.2650	15.0700	15.0700	0.000%	1,129	-6.437%
2026-05-22	15.0800	15.0800	14.9300	15.0700	-0.133%	2,679	-6.437%
2026-05-21	15.1200	15.3200	14.8000	15.0900	-0.198%	5,378	-6.561%
2026-05-20	15.1000	15.2050	15.0700	15.1200	+1.408%	3,364	-6.746%
2026-05-19	14.9900	14.9900	14.8000	14.9100	-0.963%	3,040	-5.433%
2026-05-18	15.0550	15.0550	15.0550	15.0550	-0.594%	377	-6.343%
2026-05-15	15.1200	15.1500	15.0401	15.1450	+1.034%	6,532	-6.900%
2026-05-14	14.9800	15.2000	14.9800	14.9900	-0.728%	2,844	-5.937%
2026-05-12	15.0400	15.1200	14.9500	15.1000	+0.667%	4,220	-6.623%
2026-05-11	15.2114	15.3100	14.9650	15.0000	-0.265%	3,715	-6.000%
2026-05-08	15.0600	15.1200	14.8000	15.0399	-0.067%	4,308	-6.249%
2026-05-07	15.1000	15.1500	14.9000	15.0500	-0.791%	14,053	-6.312%
2026-05-06	15.2400	15.2400	15.0200	15.1700	+0.931%	2,230	-7.053%
2026-05-05	14.9800	15.1300	14.9400	15.0300	+1.076%	3,871	-6.188%
2026-05-04	14.8600	14.9200	14.8300	14.8700	-0.734%	4,213	-5.178%
2026-05-01	14.9700	15.0300	14.8800	14.9800	-0.795%	6,159	-5.874%
2026-04-30	15.1400	15.2350	14.9101	15.1000	+0.801%	11,865	-6.623%
2026-04-29	14.8700	15.0200	14.8000	14.9800	+1.216%	6,954	-5.874%
2026-04-28	14.9900	15.0586	14.8000	14.8000	-0.738%	3,470	-4.730%
2026-04-27	15.3100	15.3100	14.8000	14.9100	-1.324%	11,692	-5.433%
2026-04-24	14.8500	15.4100	14.7500	15.1100	+0.733%	14,234	-6.684%
2026-04-23	14.5600	15.0000	14.5600	15.0000	+1.010%	9,198	-6.000%
2026-04-22	15.1000	15.1500	14.0600	14.8500	-1.851%	15,474	-5.051%
2026-04-21	15.1100	15.1300	15.0000	15.1300	+1.204%	2,444	-6.808%
2026-04-20	15.2600	15.2600	14.9350	14.9500	-1.059%	3,539	-5.686%
2026-04-17	15.1700	15.2750	14.0900	15.1100	-0.592%	20,317	-6.684%
2026-04-16	15.1100	15.2000	14.9800	15.2000	+0.662%	3,936	-7.237%
2026-04-15	15.1250	15.3000	14.9550	15.1000	+0.533%	8,929	-6.623%
2026-04-14	14.8500	15.2500	14.8500	15.0200	-0.033%	12,756	-6.125%
2026-04-13	14.8500	15.1000	14.6050	15.0250	-0.497%	5,338	-6.156%
2026-04-10	15.1300	15.1300	15.0000	15.1000	-0.363%	6,391	-6.623%
2026-04-09	14.9900	15.1550	14.6588	15.1550	+1.034%	10,228	-6.961%
2026-04-08	14.9500	15.1900	14.5450	14.9999	+0.840%	12,910	-5.999%
2026-04-07	14.7000	14.9300	14.5000	14.8750	-0.302%	7,820	-5.210%
2026-04-06	14.8300	15.0600	14.4450	14.9200	+2.684%	10,892	-5.496%
2026-04-02	14.5900	14.7700	14.2600	14.5300	-2.023%	4,801	-2.959%
2026-04-01	14.5400	15.0000	14.1800	14.8300	+1.994%	9,562	-4.922%
2026-03-31	13.7600	14.5400	13.7500	14.5400	+5.591%	5,675	-3.026%
2026-03-30	14.2000	14.2150	13.5750	13.7701	-1.852%	5,342	+2.396%
2026-03-27	13.2800	15.1000	13.2800	14.0300	+3.772%	23,836	+0.499%
2026-03-26	13.4500	13.6000	13.4500	13.5200	+0.446%	2,579	+4.290%
2026-03-25	13.5000	13.8000	13.4600	13.4600	-0.296%	8,861	+4.755%
2026-03-24	13.7500	13.7500	13.4100	13.5000	-1.099%	4,210	+4.444%
2026-03-23	13.4600	13.8050	13.4000	13.6500	+2.632%	7,454	+3.297%
2026-03-20	15.0500	15.0500	12.4550	13.3000	-11.921%	65,710	+6.015%
2026-03-19	15.0800	15.1500	15.0800	15.1000	-0.429%	2,783	-6.623%
2026-03-18	15.7500	15.7500	15.0500	15.1650	-5.100%	22,171	-7.023%
2026-03-17	16.3200	16.4899	15.6300	15.9800	-0.436%	12,386	-11.765%
2026-03-16	16.4100	16.8400	15.3301	16.0500	-2.134%	15,484	-12.150%
2026-03-13	17.0300	17.0300	15.8409	16.4000	-2.439%	4,391	-14.024%
2026-03-12	17.0500	17.3900	16.7000	16.8100	-3.668%	8,154	-16.121%
2026-03-11	16.2000	17.5600	16.2000	17.4500	+0.403%	13,272	-19.198%
2026-03-10	17.1000	17.4150	16.6800	17.3800	+1.282%	7,502	-18.872%
2026-03-09	17.7000	17.7000	16.7600	17.1600	-2.776%	7,283	-17.832%
2026-03-06	18.0000	18.0000	17.0150	17.6500	-2.808%	9,351	-20.113%
2026-03-05	18.0000	18.3000	17.7000	18.1600	+1.283%	2,831	-22.357%
2026-03-04	17.8200	18.0000	17.4900	17.9300	+1.933%	36,833	-21.361%
2026-03-03	17.6500	17.7700	17.3500	17.5900	-0.901%	4,320	-19.841%
2026-03-02	17.7800	18.1431	17.7200	17.7500	+0.567%	7,977	-20.563%
2026-02-27	17.4100	17.8650	16.6900	17.6500	+2.766%	38,878	-20.113%
2026-02-26	16.7494	17.1750	16.6800	17.1750	+2.968%	12,112	-17.904%
2026-02-25	16.4900	16.6900	16.4900	16.6800	+1.645%	4,158	-15.468%
2026-02-24	16.4000	16.6500	16.4000	16.4100	+0.061%	14,155	-14.077%
2026-02-23	16.4200	16.4400	15.7208	16.4000	-0.243%	13,118	-14.024%
2026-02-20	16.3800	16.6000	16.2600	16.4400	-0.605%	8,668	-14.234%
2026-02-19	15.9900	16.6100	15.9800	16.5400	+2.351%	13,994	-14.752%
2026-02-18	15.9000	16.1800	15.9000	16.1600	+0.124%	7,445	-12.748%
2026-02-17	16.0000	16.2500	15.6550	16.1400	+0.248%	32,815	-12.639%
2026-02-13	15.9800	16.2100	15.9800	16.1000	+0.751%	19,842	-12.422%
2026-02-12	15.8900	16.1000	15.8800	15.9800	+0.125%	10,007	-11.765%
2026-02-11	16.1000	16.1000	15.9600	15.9600	-0.125%	3,048	-11.654%
2026-02-10	16.0000	16.0999	15.8000	15.9800	+0.125%	4,693	-11.765%
2026-02-09	15.9100	16.1600	15.3101	15.9600	+0.694%	20,052	-11.654%
2026-02-06	15.5000	16.0000	15.3100	15.8500	+3.392%	22,437	-11.041%
2026-02-05	15.1400	15.4900	15.0200	15.3300	+1.121%	13,306	-8.023%
2026-02-04	14.7000	15.2500	14.7000	15.1600	+3.129%	12,795	-6.992%
2026-02-03	13.2200	15.4800	13.2200	14.7000	+8.089%	51,538	-4.082%
2026-02-02	13.3800	13.7000	13.3800	13.5999	+0.591%	5,622	+3.677%
2026-01-30	13.3400	13.9260	13.2600	13.5200	+0.074%	11,409	+4.290%
2026-01-29	13.6700	13.7500	13.4250	13.5100	-0.662%	6,007	+4.367%
2026-01-28	13.5500	13.7500	13.4690	13.6000	+0.592%	23,538	+3.676%
2026-01-27	13.1600	13.7000	13.1600	13.5200	+4.321%	23,012	+4.290%
2026-01-26	13.8300	13.9400	12.6700	12.9600	-6.763%	106,532	+8.796%
2026-01-23	13.8500	13.9000	13.8000	13.9000	+0.434%	4,920	+1.439%
2026-01-22	13.7500	13.9200	13.7500	13.8400	+0.655%	11,986	+1.879%
2026-01-21	13.7700	13.9399	13.6434	13.7500	-0.722%	8,164	+2.545%
2026-01-20	13.8950	13.8954	13.8500	13.8500	-0.717%	2,057	+1.805%
2026-01-16	13.8450	14.1700	13.7600	13.9500	+0.359%	14,052	+1.075%
2026-01-15	13.9700	14.4000	13.9000	13.9001	+1.018%	22,860	+1.438%
2026-01-14	13.8500	14.1400	13.6000	13.7600	-1.704%	10,540	+2.471%
2026-01-13	13.8900	13.9986	13.6000	13.9986	+0.205%	25,062	+0.724%
2026-01-12	13.9000	14.0742	13.9000	13.9700	+0.143%	7,560	+0.931%
2026-01-09	13.9500	14.0796	13.9000	13.9500	-0.036%	136,348	+1.075%
2026-01-08	14.1650	14.4000	13.9000	13.9550	-1.656%	47,831	+1.039%
2026-01-07	14.2600	14.6000	14.1700	14.1900	-0.281%	8,271	-0.634%
2026-01-06	14.2100	14.4000	13.7500	14.2300	-0.836%	25,638	-0.914%
2026-01-05	14.8800	14.8800	14.2500	14.3500	-2.942%	46,672	-1.742%
2026-01-02	14.8200	14.9400	14.5501	14.7850	-0.169%	14,030	-4.633%
2025-12-31	14.9300	15.2500	14.7700	14.8100	-2.320%	22,978	-4.794%
2025-12-30	15.0400	15.1647	15.0300	15.1617	+0.742%	13,542	-7.003%
2025-12-29	15.1600	15.2500	14.9600	15.0500	-0.660%	12,848	-6.312%
2025-12-26	15.1500	15.2500	14.9800	15.1500	+0.798%	12,546	-6.931%
2025-12-24	14.9800	15.0900	14.9000	15.0300	+0.535%	33,012	-6.188%
2025-12-23	15.1500	15.2799	14.9500	14.9500	-1.122%	13,430	-5.686%
2025-12-22	15.2950	15.5000	15.0500	15.1197	-0.528%	17,457	-6.744%
2025-12-19	15.1500	15.3460	15.0000	15.2000	+1.333%	8,515	-7.237%
2025-12-18	15.2700	15.5000	14.9900	15.0000	-1.768%	120,218	-6.000%
2025-12-17	15.1100	15.3925	15.0600	15.2700	+1.394%	9,883	-7.662%
2025-12-16	15.1200	15.4000	14.9500	15.0600	+0.333%	10,698	-6.375%
2025-12-15	14.9336	15.3400	14.9336	15.0100	-0.199%	16,290	-6.063%
2025-12-12	15.1525	15.1525	14.8600	15.0400	-0.066%	8,361	-6.250%
2025-12-11	15.1700	15.2870	14.9800	15.0500	+0.333%	14,087	-6.312%
2025-12-10	15.2640	15.2987	14.7900	15.0000	-0.332%	15,654	-6.000%
2025-12-09	15.1000	15.2500	14.9316	15.0500	+0.333%	12,254	-6.312%
2025-12-08	15.1260	15.3600	14.8500	15.0000	+0.134%	19,865	-6.000%
2025-12-05	15.1305	15.1305	14.8500	14.9800	+0.537%	3,494	-5.874%
2025-12-04	15.0300	15.2500	14.6745	14.9000	-1.507%	12,914	-5.369%
2025-12-03	15.2385	15.2865	15.0601	15.1280	+0.086%	5,059	-6.795%
2025-12-02	15.3200	15.3600	15.0300	15.1150	+0.099%	20,657	-6.715%
2025-12-01	15.1400	15.2000	14.7500	15.1000	-0.585%	6,010	-6.623%
2025-11-28	14.8700	15.1888	14.8700	15.1888	+1.259%	6,439	-7.168%
2025-11-26	14.6864	15.1500	14.5100	15.0000	-0.662%	13,887	-6.000%
2025-11-25	14.8900	15.3600	14.7250	15.1000	+1.206%	10,144	-6.623%
2025-11-24	14.6000	15.1400	14.6000	14.9200	+0.811%	5,000	-5.496%
2025-11-21	15.0650	15.3600	14.8000	14.8000	-1.003%	14,760	-4.730%
2025-11-20	14.9500	15.0900	14.7315	14.9500	-0.532%	5,187	-5.686%
2025-11-19	15.0750	15.1300	14.9000	15.0300	+0.200%	9,967	-6.188%
2025-11-18	14.7500	15.1375	14.7500	15.0000	-0.862%	7,968	-6.000%
2025-11-17	15.0200	15.3600	14.7305	15.1305	+1.683%	31,096	-6.811%
2025-11-14	15.0100	15.2100	14.7900	14.8800	-2.234%	23,124	-5.242%
2025-11-13	15.2000	15.3000	15.0770	15.2200	+0.132%	11,805	-7.359%
2025-11-12	15.2200	15.3600	14.8900	15.2000	+0.265%	26,675	-7.237%
2025-11-11	15.0175	15.5000	14.9625	15.1599	-0.264%	13,393	-6.991%
2025-11-10	15.4900	15.4900	15.1200	15.2000	+0.066%	4,758	-7.237%
2025-11-07	15.0000	15.1900	14.6500	15.1900	0.000%	8,515	-7.176%
2025-11-06	15.0900	15.2500	14.9850	15.1900	+1.267%	6,836	-7.176%
2025-11-05	14.7000	15.1700	14.6500	15.0000	+1.392%	9,206	-6.000%
2025-11-04	15.0600	15.1900	14.6900	14.7941	-1.307%	4,627	-4.692%
2025-11-03	15.2100	15.4000	14.9900	14.9900	-2.536%	10,978	-5.937%
2025-10-31	15.2000	15.3800	15.0400	15.3800	+1.518%	3,178	-8.322%
2025-10-30	15.2000	15.3164	15.1500	15.1500	-0.493%	2,429	-6.931%
2025-10-29	15.2200	15.4000	15.0001	15.2250	-0.164%	11,631	-7.389%
2025-10-28	15.3500	15.3500	15.2500	15.2500	-0.327%	508	-7.541%
2025-10-27	15.1548	15.3100	15.1250	15.3000	-0.163%	26,579	-7.843%
2025-10-24	15.3050	15.5000	15.3050	15.3250	+0.426%	4,106	-7.993%
2025-10-23	14.8500	15.6999	14.8500	15.2600	-1.991%	12,867	-7.602%
2025-10-22	15.3500	15.7000	15.2600	15.5700	+1.433%	5,999	-9.441%
2025-10-21	15.4584	15.7000	14.9789	15.3500	-0.325%	8,966	-8.143%
2025-10-20	15.3086	15.7000	15.3086	15.4001	-0.516%	4,721	-8.442%
2025-10-17	15.6500	15.6500	15.3940	15.4800	+0.207%	5,253	-8.915%
2025-10-16	15.4000	15.6999	15.3500	15.4480	+1.632%	3,623	-8.726%
2025-10-15	15.6400	15.6400	15.2000	15.2000	0.000%	5,312	-7.237%
2025-10-14	15.2500	15.2500	15.2000	15.2000	-0.328%	2,118	-7.237%
2025-10-13	15.2000	15.4300	15.2000	15.2500	+0.329%	6,456	-7.541%
2025-10-10	15.0601	15.3550	15.0601	15.2000	-1.299%	6,446	-7.237%
2025-10-09	15.5400	15.5500	15.4000	15.4000	-0.065%	4,764	-8.442%
2025-10-08	15.5200	15.5400	15.3845	15.4100	+1.851%	7,744	-8.501%
2025-10-07	15.6450	15.6450	14.7100	15.1300	-3.323%	4,490	-6.808%
2025-10-06	15.7500	15.7500	15.6500	15.6500	-0.887%	4,649	-9.904%
2025-10-03	15.8600	15.9428	15.7500	15.7900	-0.567%	30,494	-10.703%
2025-10-02	16.0000	16.0639	15.7100	15.8800	-1.672%	13,415	-11.209%
2025-10-01	16.1500	16.1500	16.0400	16.1500	-0.554%	2,023	-12.693%
2025-09-30	16.0300	16.4250	16.0300	16.2400	-0.551%	3,422	-13.177%
2025-09-29	16.3500	16.4400	16.3300	16.3300	-0.500%	3,991	-13.656%
2025-09-26	16.3700	16.4120	16.3700	16.4120	+0.502%	2,208	-14.087%
2025-09-25	16.3345	16.3345	16.3300	16.3300	+0.061%	1,247	-13.656%
2025-09-24	16.2400	16.4000	16.2400	16.3200	+0.431%	3,501	-13.603%
2025-09-23	16.3400	16.4500	16.2500	16.2500	-0.307%	11,649	-13.231%
2025-09-22	16.4500	16.4500	16.3000	16.3000	-1.032%	6,247	-13.497%
2025-09-19	16.3900	16.4700	16.3800	16.4700	+0.246%	3,618	-14.390%
2025-09-18	16.4400	16.4600	16.3500	16.4296	+0.795%	5,195	-14.179%
2025-09-17	16.2700	16.3418	16.2700	16.3000	-0.153%	3,130	-13.497%
2025-09-16	16.4000	16.4600	16.1700	16.3250	+0.031%	11,553	-13.629%
2025-09-15	16.3190	16.3200	16.2218	16.3200	+0.307%	2,902	-13.603%
2025-09-12	16.1650	16.4000	16.0380	16.2700	-0.672%	9,744	-13.337%
2025-09-11	16.4000	16.4900	16.2500	16.3800	+0.061%	11,218	-13.919%
2025-09-10	16.4631	16.4631	16.2500	16.3700	+0.184%	11,634	-13.867%
2025-09-09	16.3000	16.4400	16.2900	16.3400	+1.365%	14,953	-13.709%
2025-09-08	16.1800	16.4699	16.0200	16.1200	-1.165%	7,620	-12.531%
2025-09-05	16.0400	16.4400	15.8600	16.3100	+2.579%	18,772	-13.550%
2025-09-04	16.0000	16.0000	15.8800	15.9000	-0.251%	3,710	-11.321%
2025-09-03	15.9800	16.0000	15.6800	15.9400	+0.536%	5,931	-11.543%
2025-09-02	15.6800	15.9500	14.5800	15.8550	+0.348%	21,475	-11.069%
2025-08-29	15.4000	16.2000	15.3999	15.8000	+2.597%	63,540	-10.759%
2025-08-28	16.3500	16.6000	15.3200	15.4000	-5.810%	68,737	-8.442%
2025-08-27	14.4600	16.4900	14.4600	16.3500	+23.583%	127,017	-13.761%
2025-08-26	13.2100	13.6090	13.2025	13.2300	-1.587%	7,080	+6.576%
2025-08-25	13.5000	13.6125	13.2500	13.4434	-0.419%	8,892	+4.884%
2025-08-22	13.3712	13.5000	13.3200	13.5000	+1.657%	3,256	+4.444%
2025-08-21	13.1500	13.5000	13.1500	13.2800	-1.043%	3,701	+6.175%
2025-08-20	13.1400	13.4300	13.1400	13.4200	+0.978%	5,330	+5.067%
2025-08-19	13.3200	13.4000	13.2300	13.2900	+0.606%	6,512	+6.095%
2025-08-18	13.3300	13.3300	13.1758	13.2100	+0.304%	4,518	+6.737%
2025-08-15	13.3700	13.3700	13.0500	13.1700	-0.114%	6,692	+7.062%
2025-08-14	13.3700	13.3700	13.1200	13.1850	0.000%	4,344	+6.940%
2025-08-13	13.3000	13.3000	13.1850	13.1850	-0.753%	9,062	+6.940%
2025-08-12	13.3300	13.3300	13.1600	13.2850	+0.340%	1,194	+6.135%
2025-08-11	13.2650	13.2650	13.2400	13.2400	-0.301%	724	+6.495%
2025-08-08	13.2800	13.2800	13.2800	13.2800	+0.682%	1,058	+6.175%
2025-08-07	13.1600	13.2850	13.1600	13.1900	+0.304%	2,633	+6.899%
2025-08-06	13.2500	13.3700	13.1201	13.1500	-0.755%	6,393	+7.224%
2025-08-05	13.4200	13.5250	13.1100	13.2500	+0.379%	4,538	+6.415%
2025-08-04	13.5130	13.5130	13.1322	13.2000	+0.533%	3,476	+6.818%
2025-08-01	13.2000	13.3050	12.9600	13.1300	0.000%	3,424	+7.388%
2025-07-31	13.6177	13.6177	13.1201	13.1300	-0.530%	3,232	+7.388%
2025-07-30	13.1200	13.5134	13.0800	13.2000	+0.152%	3,868	+6.818%
2025-07-29	13.6071	13.6071	13.1400	13.1800	-4.006%	8,872	+6.980%
2025-07-28	13.1500	13.7300	13.1400	13.7300	+4.173%	1,416	+2.695%
2025-07-25	13.2700	13.4750	13.0900	13.1800	+0.765%	6,647	+6.980%
2025-07-24	13.1800	13.2500	13.0800	13.0800	-1.632%	8,263	+7.798%
2025-07-23	13.2000	13.4000	13.1100	13.2970	+0.811%	3,526	+6.039%
2025-07-22	13.0800	13.5000	13.0800	13.1900	-0.076%	6,766	+6.899%
2025-07-21	13.3400	13.5600	13.1920	13.2000	-2.077%	13,931	+6.818%
2025-07-18	13.1700	13.5600	13.1700	13.4800	-1.032%	1,948	+4.599%
2025-07-17	13.8800	13.8800	13.6206	13.6206	+1.646%	588	+3.520%
2025-07-16	13.4000	13.4000	13.2900	13.4000	+0.980%	2,555	+5.224%
2025-07-15	13.2600	13.5788	13.2600	13.2700	+0.913%	930	+6.255%
2025-07-14	13.3750	13.4000	13.1500	13.1500	+0.458%	2,780	+7.224%
2025-07-11	12.8700	13.4399	12.8700	13.0900	-3.109%	7,909	+7.716%
2025-07-10	13.6485	13.7135	13.2400	13.5100	-0.808%	8,082	+4.367%
2025-07-09	13.4350	13.8000	13.3900	13.6200	+2.406%	3,505	+3.524%
2025-07-08	13.4400	13.4599	13.2764	13.3000	+1.372%	2,681	+6.015%
2025-07-07	13.0040	13.1300	13.0040	13.1200	-0.568%	2,824	+7.470%
2025-07-03	13.3700	13.3700	13.1913	13.1950	-0.789%	665	+6.859%
2025-07-02	13.3100	13.6000	13.0300	13.3000	+0.377%	4,523	+6.015%
2025-07-01	13.0000	13.9934	12.9568	13.2500	+0.531%	18,440	+6.415%
2025-06-30	12.9200	13.1800	12.7540	13.1800	-0.152%	8,172	+6.980%
2025-06-27	13.2000	13.5488	13.0874	13.2000	+0.457%	8,668	+6.818%
2025-06-26	13.1000	13.1400	13.1000	13.1400	+1.233%	414	+7.306%
2025-06-25	13.0200	13.1400	12.9500	12.9800	+0.154%	4,488	+8.629%
2025-06-24	13.0100	13.0100	12.8800	12.9600	+0.155%	3,911	+8.796%
2025-06-23	13.3100	13.3200	12.8900	12.9400	-2.118%	10,445	+8.964%
2025-06-20	13.2500	13.2500	13.1000	13.2200	+0.114%	4,451	+6.657%
2025-06-18	13.1500	13.3000	13.1500	13.2050	+0.342%	3,427	+6.778%
2025-06-17	13.2593	13.4000	13.1600	13.1600	-0.679%	6,955	+7.143%
2025-06-16	13.2300	13.3000	13.0900	13.2500	-1.119%	9,515	+6.415%
2025-06-13	13.7326	13.8250	13.3000	13.4000	-1.890%	4,640	+5.224%
2025-06-12	13.6750	14.0000	13.4501	13.6582	-1.456%	6,454	+3.235%
2025-06-11	13.7400	14.0000	13.6200	13.8600	-1.000%	2,797	+1.732%
2025-06-10	13.4500	14.0000	13.4100	14.0000	+2.190%	4,208	+0.714%
2025-06-09	13.7660	13.9300	13.6000	13.7000	+0.514%	5,372	+2.920%
2025-06-06	13.5600	14.0000	13.4500	13.6300	-1.378%	3,865	+3.448%
2025-06-05	14.0000	14.0000	13.5000	13.8205	+0.586%	5,410	+2.022%
2025-06-04	13.7900	13.8900	13.6450	13.7400	-2.206%	2,144	+2.620%
2025-06-03	13.9407	14.0500	13.5101	14.0500	0.000%	3,346	+0.356%
2025-06-02	13.8000	14.0500	13.8000	14.0500	+1.812%	1,172	+0.356%
2025-05-30	13.7925	14.0200	13.5501	13.8000	-0.116%	1,735	+2.174%
2025-05-29	13.8700	14.2798	13.8000	13.8160	+0.043%	1,023	+2.056%
2025-05-28	13.5200	14.0000	13.5000	13.8100	+4.621%	4,055	+2.100%
2025-05-23	13.6500	13.6500	13.2000	13.2000	-3.650%	1,252	+6.818%
2025-05-22	14.0737	14.0737	13.7000	13.7000	-0.891%	1,653	+2.920%
2025-05-21	14.2000	14.2850	13.7500	13.8232	-0.481%	5,436	+2.002%
2025-05-20	13.6501	14.3550	13.6501	13.8900	+0.072%	948	+1.512%
2025-05-19	14.4900	14.4900	13.8800	13.8800	-0.857%	6,033	+1.585%
2025-05-16	14.2500	14.2500	13.8545	14.0000	+0.825%	6,781	+0.714%
2025-05-15	14.1800	14.1800	13.8855	13.8855	-0.248%	1,226	+1.545%
2025-05-14	13.5500	14.1900	13.5500	13.9200	+1.980%	1,041	+1.293%
2025-05-13	13.7213	13.7213	13.6497	13.6497	-2.502%	3,103	+3.299%
2025-05-12	14.0000	14.0000	14.0000	14.0000	0.000%	277	+0.714%
2025-05-09	13.9700	14.0000	13.9700	14.0000	+1.083%	1,021	+0.714%
2025-05-08	13.5000	13.8700	13.5000	13.8500	+2.593%	2,363	+1.805%
2025-05-07	13.5000	13.5000	13.5000	13.5000	+0.602%	556	+4.444%
2025-05-06	13.4000	13.4192	13.4000	13.4192	+1.277%	513	+5.073%
2025-05-05	13.2150	13.7400	12.7300	13.2500	-3.285%	4,049	+6.415%
2025-05-02	13.5000	13.7000	13.5000	13.7000	+1.859%	840	+2.920%
2025-05-01	13.3400	13.5000	13.3400	13.4500	-1.465%	1,931	+4.833%
2025-04-30	13.5000	13.6625	13.5000	13.6500	-1.015%	1,137	+3.297%
2025-04-29	13.8000	13.8000	13.4400	13.7900	+2.148%	6,583	+2.248%
2025-04-28	13.1000	13.5000	12.6000	13.5000	+3.053%	4,126	+4.444%
2025-04-25	12.9700	13.1000	12.8200	13.1000	+3.150%	5,943	+7.634%
2025-04-24	12.4500	13.0000	12.4500	12.7000	-1.550%	1,876	+11.024%
2025-04-23	13.0000	13.0000	12.1700	12.9000	+0.860%	5,175	+9.302%
2025-04-22	13.2400	13.7300	12.3200	12.7900	+1.816%	9,270	+10.242%
2025-04-21	12.4900	12.5619	12.4900	12.5619	-0.931%	510	+12.244%
2025-04-17	12.5000	13.0914	11.5100	12.6800	0.000%	3,025	+11.199%
2025-04-16	12.6000	13.2500	12.5100	12.6800	+1.440%	3,616	+11.199%
2025-04-15	12.2800	13.0800	12.2700	12.5000	+4.080%	5,162	+12.800%
2025-04-14	11.7000	12.5000	11.6643	12.0100	+5.815%	10,263	+17.402%
2025-04-11	11.2500	11.3800	11.0100	11.3500	+1.339%	5,827	+24.229%
2025-04-10	12.2000	12.2000	11.1500	11.2000	-7.438%	7,076	+25.893%
2025-04-09	11.7000	12.1400	11.6600	12.1000	+3.596%	6,165	+16.529%
2025-04-08	11.7500	11.7500	11.5000	11.6800	+3.363%	5,029	+20.719%
2025-04-07	11.5800	11.7300	11.3000	11.3000	-2.418%	10,090	+24.779%
2025-04-04	12.5800	12.5800	11.4000	11.5800	-9.531%	11,540	+21.762%
2025-04-03	12.9900	12.9900	12.5600	12.8000	-2.957%	8,027	+10.156%
2025-04-02	13.0400	13.2300	13.0100	13.1900	-0.378%	5,319	+6.899%
2025-04-01	13.2700	13.3300	13.1000	13.2400	+1.768%	12,911	+6.495%
2025-03-31	14.0800	14.0800	12.7700	13.0100	-7.665%	50,723	+8.378%
2025-03-28	14.3064	14.3300	13.9500	14.0900	-1.469%	2,723	+0.071%
2025-03-27	14.4900	14.4900	14.2400	14.3000	-0.565%	2,970	-1.399%
2025-03-26	14.3813	14.3813	14.3813	14.3813	-0.199%	325	-1.956%
2025-03-25	14.4100	14.4100	14.4100	14.4100	+0.418%	248	-2.151%
2025-03-24	14.5000	14.5000	14.3500	14.3500	+0.701%	1,373	-1.742%
2025-03-21	14.2501	14.2501	14.2501	14.2501	-0.069%	241	-1.053%
2025-03-19	14.2600	14.2600	14.2600	14.2600	+0.564%	385	-1.122%
2025-03-17	14.1800	14.1800	14.1800	14.1800	-0.839%	428	-0.564%
2025-03-14	14.3000	14.3100	14.2750	14.3000	0.000%	2,644	-1.399%
2025-03-13	14.3300	14.5000	14.3000	14.3000	-1.038%	1,856	-1.399%
2025-03-12	14.3477	14.4500	14.3477	14.4500	+1.393%	1,766	-2.422%
2025-03-11	14.4000	14.4000	14.2515	14.2515	-1.031%	1,003	-1.063%
2025-03-07	14.3500	14.4000	14.3500	14.4000	+1.480%	1,066	-2.083%
2025-03-06	14.1900	14.1900	14.1900	14.1900	-0.769%	163	-0.634%
2025-03-05	14.1500	14.3000	14.1500	14.3000	+2.143%	1,976	-1.399%
2025-03-04	14.1700	14.1700	14.0000	14.0000	-1.200%	3,422	+0.714%
2025-03-03	14.1713	14.2350	14.1700	14.1700	+0.782%	2,011	-0.494%
2025-02-28	14.1000	14.1000	14.0000	14.0600	-0.142%	3,277	+0.284%
2025-02-27	14.2500	14.3500	14.0450	14.0800	-0.845%	6,531	+0.142%
2025-02-26	14.6000	14.6000	14.1700	14.2000	-2.069%	1,948	-0.704%
2025-02-25	14.4000	14.5500	14.3100	14.5000	+2.257%	3,343	-2.759%
2025-02-24	14.0000	14.1800	13.9250	14.1800	+1.141%	4,908	-0.564%
2025-02-21	13.9600	14.0500	13.9250	14.0200	+1.594%	5,377	+0.571%
2025-02-20	13.7100	13.8000	13.7100	13.8000	-0.217%	2,272	+2.174%
2025-02-19	13.7500	13.8653	13.7500	13.8300	+0.564%	2,781	+1.952%
2025-02-18	13.7525	13.7525	13.7525	13.7525	-1.768%	266	+2.527%
2025-02-14	14.0055	14.0055	13.6540	14.0000	0.000%	3,745	+0.714%
2025-02-13	14.0000	14.0000	14.0000	14.0000	+1.083%	1,146	+0.714%
2025-02-12	14.0900	14.0900	13.8000	13.8500	-1.912%	5,170	+1.805%
2025-02-11	14.1200	14.2200	14.1100	14.1200	-2.621%	6,822	-0.142%
2025-02-10	14.1000	14.5000	14.1000	14.5000	+1.116%	2,916	-2.759%
2025-02-07	14.5000	14.5000	14.3000	14.3400	+0.674%	917	-1.674%
2025-02-05	14.2440	14.2440	14.2440	14.2440	-1.630%	196	-1.011%
2025-02-04	14.4100	14.4800	14.3501	14.4800	+0.277%	4,053	-2.624%
2025-02-03	14.4100	14.4500	14.4100	14.4400	+0.208%	2,239	-2.355%
2025-01-31	14.5540	14.5540	14.4000	14.4100	-0.928%	3,903	-2.151%

.dark-mode .ZZm8DV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZm8DV{ color: #333333; background-color: white; border: 2px solid #333333; }BHR/PBBraemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stockstock NYSE Preferred Stock

BHR/PB
Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock
stock NYSE Preferred Stock