Braemar Hotels & Resorts, Inc. BHR
NYSE · United States · Finance
$1.65-0.02 (-1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.65 | -0.90% | $1.65 | $1.67 | $1.62 | 434.09K |
| 2026-09-30 | $1.67 | +0.60% | $1.68 | $1.69 | $1.64 | 612.70K |
| 2026-09-29 | $1.66 | 0.00% | $1.67 | $1.68 | $1.64 | 752.70K |
| 2026-09-28 | $1.66 | -1.78% | $1.68 | $1.69 | $1.64 | 577.30K |
| 2026-09-25 | $1.69 | -1.17% | $1.72 | $1.72 | $1.69 | 426.30K |
| 2026-09-24 | $1.71 | -2.84% | $1.76 | $1.76 | $1.71 | 787.00K |
| 2026-09-23 | $1.76 | -3.30% | $1.79 | $1.80 | $1.73 | 499.90K |
| 2026-09-22 | $1.82 | +0.55% | $1.83 | $1.83 | $1.79 | 362.60K |
| 2026-09-21 | $1.81 | +1.12% | $1.79 | $1.81 | $1.75 | 495.50K |
| 2026-09-18 | $1.79 | +1.13% | $1.77 | $1.79 | $1.72 | 1.09M |
| 2026-09-17 | $1.77 | -1.67% | $1.83 | $1.83 | $1.74 | 632.00K |
| 2026-09-16 | $1.80 | -3.23% | $1.86 | $1.88 | $1.79 | 306.70K |
| 2026-09-15 | $1.86 | -1.59% | $1.88 | $1.90 | $1.86 | 250.10K |
| 2026-09-14 | $1.89 | +1.61% | $1.86 | $1.91 | $1.85 | 257.30K |
| 2026-09-11 | $1.86 | +0.54% | $1.88 | $1.89 | $1.85 | 255.30K |
| 2026-09-10 | $1.85 | 0.00% | $1.83 | $1.87 | $1.83 | 292.60K |
| 2026-09-09 | $1.85 | +0.54% | $1.85 | $1.89 | $1.82 | 670.30K |
| 2026-09-08 | $1.84 | -3.16% | $1.92 | $1.92 | $1.84 | 388.30K |
| 2026-09-04 | $1.90 | +2.15% | $1.90 | $1.92 | $1.84 | 374.70K |
| 2026-09-03 | $1.86 | -2.62% | $1.93 | $1.93 | $1.84 | 600.00K |
| 2026-09-02 | $1.91 | -1.04% | $1.95 | $1.98 | $1.91 | 495.40K |
| 2026-09-01 | $1.93 | -4.46% | $2.02 | $2.02 | $1.90 | 1.19M |
| 2026-08-31 | $2.02 | -0.49% | $2.05 | $2.05 | $2.01 | 267.00K |
| 2026-08-28 | $2.03 | -1.93% | $2.08 | $2.10 | $2.03 | 273.20K |
| 2026-08-27 | $2.07 | +0.98% | $2.03 | $2.07 | $2.03 | 330.20K |
| 2026-08-26 | $2.05 | 0.00% | $2.05 | $2.06 | $2.03 | 227.00K |
| 2026-08-25 | $2.05 | 0.00% | $2.06 | $2.07 | $2.02 | 177.10K |
| 2026-08-24 | $2.05 | -0.97% | $2.06 | $2.08 | $2.03 | 348.90K |
| 2026-08-21 | $2.07 | +1.97% | $2.03 | $2.08 | $2.00 | 232.20K |
| 2026-08-20 | $2.03 | -0.98% | $2.04 | $2.06 | $2.01 | 251.40K |
| 2026-08-19 | $2.05 | 0.00% | $2.06 | $2.07 | $2.05 | 186.80K |
| 2026-08-18 | $2.05 | -0.97% | $2.08 | $2.08 | $2.03 | 181.10K |
| 2026-08-17 | $2.07 | +1.97% | $2.03 | $2.07 | $2.02 | 236.50K |
| 2026-08-14 | $2.03 | +0.50% | $1.99 | $2.05 | $1.99 | 364.10K |
| 2026-08-13 | $2.02 | -0.49% | $2.03 | $2.05 | $2.02 | 224.10K |
| 2026-08-12 | $2.03 | +1.00% | $2.03 | $2.06 | $1.98 | 280.60K |
| 2026-08-11 | $2.01 | -0.99% | $2.07 | $2.07 | $1.99 | 464.20K |
| 2026-08-10 | $2.03 | -1.93% | $2.06 | $2.06 | $2.00 | 304.30K |
| 2026-08-07 | $2.07 | -2.36% | $2.11 | $2.13 | $2.06 | 479.70K |
| 2026-08-06 | $2.12 | +3.41% | $2.13 | $2.17 | $2.05 | 215.00K |
| 2026-08-05 | $2.05 | -1.91% | $2.11 | $2.11 | $2.05 | 507.60K |
| 2026-08-04 | $2.09 | -3.24% | $2.13 | $2.18 | $2.09 | 393.90K |
| 2026-08-03 | $2.16 | -4.85% | $2.30 | $2.31 | $2.16 | 197.00K |
| 2026-07-31 | $2.27 | -2.58% | $2.32 | $2.34 | $2.22 | 341.90K |
| 2026-07-30 | $2.33 | -2.10% | $2.31 | $2.37 | $2.25 | 516.00K |
| 2026-07-29 | $2.38 | +2.15% | $2.27 | $2.43 | $2.27 | 491.60K |
| 2026-07-28 | $2.33 | +2.19% | $2.31 | $2.37 | $2.26 | 762.20K |
| 2026-07-27 | $2.28 | +2.24% | $2.26 | $2.30 | $2.24 | 196.80K |
| 2026-07-24 | $2.23 | +3.72% | $2.17 | $2.31 | $2.16 | 494.70K |
| 2026-07-23 | $2.15 | -0.46% | $2.13 | $2.18 | $2.09 | 477.40K |
| 2026-07-22 | $2.16 | +1.89% | $2.13 | $2.18 | $2.11 | 362.20K |
| 2026-07-21 | $2.12 | +0.47% | $2.11 | $2.16 | $2.08 | 411.80K |
| 2026-07-20 | $2.11 | +5.50% | $2.04 | $2.11 | $1.99 | 347.10K |
| 2026-07-17 | $2.00 | -2.44% | $2.02 | $2.06 | $1.99 | 372.50K |
| 2026-07-16 | $2.05 | +0.99% | $2.00 | $2.06 | $1.97 | 366.40K |
| 2026-07-15 | $2.03 | -2.40% | $2.05 | $2.10 | $2.01 | 384.40K |
| 2026-07-14 | $2.08 | -0.95% | $2.09 | $2.13 | $2.08 | 216.10K |
| 2026-07-13 | $2.10 | +1.94% | $2.03 | $2.14 | $2.03 | 551.30K |
| 2026-07-10 | $2.06 | 0.00% | $2.06 | $2.13 | $2.06 | 472.50K |
| 2026-07-09 | $2.06 | +0.49% | $2.05 | $2.11 | $2.01 | 510.00K |
| 2026-07-08 | $2.05 | -4.65% | $2.14 | $2.14 | $1.98 | 1.25M |
| 2026-07-07 | $2.15 | -2.71% | $2.24 | $2.24 | $2.11 | 739.20K |
| 2026-07-06 | $2.21 | -3.07% | $2.27 | $2.44 | $2.21 | 937.90K |
| 2026-07-02 | $2.28 | +5.56% | $2.17 | $2.40 | $2.17 | 1.10M |
| 2026-07-01 | $2.16 | 0.00% | $2.13 | $2.21 | $2.07 | 1.06M |
| 2026-06-30 | $2.16 | +10.20% | $1.92 | $2.25 | $1.90 | 2.40M |
| 2026-06-29 | $1.96 | 0.00% | $1.95 | $1.97 | $1.88 | 829.50K |
| 2026-06-26 | $1.96 | +2.08% | $1.92 | $1.96 | $1.89 | 1.80M |
| 2026-06-25 | $1.92 | -4.95% | $2.03 | $2.04 | $1.91 | 814.30K |
| 2026-06-24 | $2.02 | -1.46% | $2.05 | $2.07 | $1.97 | 1.20M |
| 2026-06-23 | $2.05 | +0.99% | $2.04 | $2.08 | $2.02 | 1.13M |
| 2026-06-22 | $2.03 | -2.40% | $2.10 | $2.12 | $2.03 | 515.80K |
| 2026-06-18 | $2.08 | +2.46% | $2.05 | $2.10 | $2.03 | 1.69M |
| 2026-06-17 | $2.03 | -0.49% | $2.03 | $2.06 | $2.00 | 1.37M |
| 2026-06-16 | $2.04 | -3.77% | $2.15 | $2.17 | $2.03 | 1.14M |
| 2026-06-15 | $2.12 | -2.30% | $2.27 | $2.28 | $2.08 | 1.01M |
| 2026-06-12 | $2.17 | -14.23% | $2.57 | $2.63 | $2.10 | 1.66M |
| 2026-06-11 | $2.53 | -0.39% | $2.60 | $2.65 | $2.48 | 332.00K |
| 2026-06-10 | $2.54 | +2.01% | $2.52 | $2.60 | $2.52 | 248.20K |
| 2026-06-09 | $2.49 | -1.19% | $2.55 | $2.60 | $2.46 | 612.10K |
| 2026-06-08 | $2.52 | +0.80% | $2.51 | $2.54 | $2.50 | 121.10K |
| 2026-06-05 | $2.50 | +0.81% | $2.49 | $2.55 | $2.48 | 183.30K |
| 2026-06-04 | $2.48 | +1.22% | $2.49 | $2.51 | $2.42 | 312.60K |
| 2026-06-03 | $2.45 | -0.81% | $2.45 | $2.57 | $2.45 | 543.80K |
| 2026-06-02 | $2.47 | -1.20% | $2.49 | $2.53 | $2.47 | 226.70K |
| 2026-06-01 | $2.50 | +1.63% | $2.43 | $2.50 | $2.42 | 331.70K |
| 2026-05-29 | $2.46 | -1.99% | $2.50 | $2.52 | $2.44 | 193.00K |
| 2026-05-28 | $2.51 | +1.62% | $2.48 | $2.52 | $2.48 | 121.10K |
| 2026-05-27 | $2.47 | -1.98% | $2.53 | $2.57 | $2.47 | 167.40K |
| 2026-05-26 | $2.52 | +1.20% | $2.50 | $2.62 | $2.48 | 259.00K |