Braemar Hotels & Resorts Inc. Common Stock (BHR)

2.6700
-0.0600 (-2.20%)
NYSE · Last Trade: Feb 1st, 1:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Braemar Hotels & Resorts Inc. Common Stock (BHR)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20262.702.752.632.67719,7422.67
1/29/20262.762.772.662.73359,1732.73
1/28/20262.842.882.732.73453,0642.73
1/27/20262.882.882.732.84438,7272.84
1/26/20262.902.902.852.87168,0902.87
1/23/20262.962.972.902.92248,3512.92
1/22/20263.023.082.962.98258,2812.98
1/21/20262.893.012.883.01213,6763.01
1/20/20262.812.892.812.87320,6182.87
1/16/20263.043.062.872.89414,4552.89
1/15/20263.093.193.023.05693,2133.05
1/14/20262.892.922.872.92155,7222.92
1/13/20262.952.962.882.91205,0272.91
1/12/20262.983.002.902.94219,9182.94
1/09/20263.053.162.973.01399,3353.01
1/08/20262.883.092.883.04745,3853.04
1/07/20262.912.912.832.90376,8992.90
1/06/20262.792.912.782.91314,6352.91
1/05/20262.882.882.792.80256,8572.80
1/02/20262.872.882.822.86342,6442.86
12/31/20252.852.872.772.87664,5612.87
12/30/20252.892.942.862.91290,8972.86
12/29/20252.922.982.852.91640,4882.86
12/26/20252.892.942.842.93468,5712.88
12/24/20252.812.892.812.88401,9582.83
12/23/20252.862.912.792.79563,5982.74
12/22/20252.872.942.852.87487,7082.82
12/19/20252.802.902.752.902,064,8432.85
12/18/20252.832.842.762.82267,5362.77
12/17/20252.902.942.772.81387,8662.76
12/16/20252.832.942.822.92442,1202.87
12/15/20252.702.872.672.86523,8362.81
12/12/20252.682.702.632.68967,7992.63
12/11/20252.662.692.592.661,347,2122.61
12/10/20252.632.692.612.642,576,1132.59
12/09/20252.592.652.562.621,988,2572.57
12/08/20252.652.662.542.57762,7822.53
12/05/20252.642.762.642.65386,1172.60
12/04/20252.682.722.622.63216,7472.58
12/03/20252.602.742.602.70369,6932.65
12/02/20252.582.642.572.58206,8492.54
12/01/20252.642.672.582.58441,4532.54
11/28/20252.682.712.652.67102,2352.62
11/26/20252.692.752.682.69152,9882.64
11/25/20252.672.752.662.72188,1562.67
11/24/20252.762.772.622.68315,1462.63
11/21/20252.732.852.732.80228,2742.75
11/20/20252.822.942.702.72443,4322.67
11/19/20252.602.942.602.76656,2652.71
11/18/20252.652.682.612.63138,2412.58
11/17/20252.712.712.612.65286,7932.60
11/14/20252.692.762.552.71315,0232.66
11/13/20252.732.762.692.71296,8462.66
11/12/20252.842.862.762.77222,2792.72
11/11/20252.722.832.672.82315,3322.77
11/10/20252.712.782.662.72425,4982.67
11/07/20252.612.782.602.72387,6602.67
11/06/20252.572.652.572.61357,6432.57
11/05/20252.492.582.342.58545,6612.54
11/04/20252.502.552.452.50383,0972.46
11/03/20252.542.592.502.54248,8432.50