Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Braemar Hotels & Resorts Inc. Common Stock (BHR)

2.3100
-0.0200 (-0.86%)
NYSE · Last Trade: Apr 3rd, 1:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20262.292.312.252.31277,1182.31
4/01/20262.342.372.312.33136,0652.33
3/31/20262.392.402.332.36217,2612.36
3/30/20262.292.372.252.36244,8582.36
3/27/20262.232.252.192.24488,1502.24
3/26/20262.262.312.222.27311,8512.27
3/25/20262.362.382.292.30167,2912.30
3/24/20262.402.422.322.32362,7952.32
3/23/20262.402.452.312.42657,3942.42
3/20/20262.392.422.312.34587,8252.34
3/19/20262.382.442.332.40397,3192.40
3/18/20262.522.552.402.43301,3892.43
3/17/20262.402.562.402.55691,3922.55
3/16/20262.522.532.402.41229,0542.41
3/13/20262.502.612.442.50430,7042.50
3/12/20262.502.592.492.50258,0292.50
3/11/20262.512.582.462.56290,4512.56
3/10/20262.522.652.472.53442,1262.53
3/09/20262.592.602.342.571,524,7552.57
3/06/20262.792.802.702.75277,6812.75
3/05/20262.872.882.812.85131,1432.85
3/04/20262.802.922.752.88303,2052.88
3/03/20262.752.822.692.75585,9582.75
3/02/20262.872.882.802.82740,5762.82
2/27/20262.993.012.852.91652,7752.91
2/26/20263.083.162.963.07451,7713.07
2/25/20263.083.113.003.10232,0353.10
2/24/20262.993.082.983.07209,4343.07
2/23/20263.073.112.983.03309,8463.03
2/20/20262.983.102.973.08573,6163.08
2/19/20262.952.992.922.98270,5382.98
2/18/20262.983.052.962.98189,2842.98
2/17/20263.013.042.952.99947,2102.99
2/13/20263.003.052.942.99166,9792.99
2/12/20263.113.112.902.97335,1062.97
2/11/20263.183.183.023.04296,9283.04
2/10/20262.973.172.973.14430,7093.14
2/09/20262.943.022.912.99262,1672.99
2/06/20262.932.972.912.93228,2612.93
2/05/20262.972.972.882.90263,1362.90
2/04/20263.053.052.922.96445,9852.96
2/03/20262.803.132.783.011,078,7153.01
2/02/20262.682.792.672.75304,8282.75
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