Skip to main content

Braemar Hotels & Resorts Inc. Common Stock (NY:BHR)

2.525 +0.075 (+3.06%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.530 2.545 2.440 2.450 326,461 -0.15(-5.77%)
Jun 27, 2025 2.660 2.660 2.460 2.600 934,960 -0.05(-1.89%)
Jun 26, 2025 2.590 2.650 2.520 2.650 173,500 +0.10(+3.92%)
Jun 25, 2025 2.550 2.600 2.519 2.550 138,518 +0.00(+0.00%)
Jun 24, 2025 2.560 2.615 2.520 2.550 206,760 +0.00(+0.00%)
Jun 23, 2025 2.510 2.565 2.410 2.550 353,209 +0.04(+1.59%)
Jun 20, 2025 2.640 2.640 2.500 2.510 394,804 -0.08(-3.09%)
Jun 18, 2025 2.520 2.695 2.520 2.590 240,450 +0.07(+2.78%)
Jun 17, 2025 2.410 2.540 2.375 2.520 305,453 +0.06(+2.44%)
Jun 16, 2025 2.400 2.480 2.390 2.460 212,166 +0.06(+2.50%)
Jun 13, 2025 2.450 2.505 2.390 2.400 271,622 -0.09(-3.61%)
Jun 12, 2025 2.520 2.550 2.460 2.490 141,424 -0.04(-1.58%)
Jun 11, 2025 2.510 2.590 2.486 2.530 328,029 +0.03(+1.20%)
Jun 10, 2025 2.480 2.510 2.425 2.500 122,657 +0.03(+1.21%)
Jun 09, 2025 2.450 2.590 2.390 2.470 522,410 +0.06(+2.49%)
Jun 06, 2025 2.370 2.420 2.280 2.410 256,006 +0.11(+4.78%)
Jun 05, 2025 2.300 2.360 2.244 2.300 167,524 +0.01(+0.44%)
Jun 04, 2025 2.300 2.330 2.250 2.290 149,136 -0.02(-0.87%)
Jun 03, 2025 2.350 2.550 2.300 2.310 294,456 -0.07(-2.94%)
Jun 02, 2025 2.240 2.380 2.150 2.380 1,214,979 +0.10(+4.39%)
May 30, 2025 2.340 2.390 2.270 2.280 224,389 -0.07(-2.98%)
May 29, 2025 2.260 2.385 2.225 2.350 314,465 +0.10(+4.44%)
May 28, 2025 2.430 2.430 2.250 2.250 286,245 -0.18(-7.41%)
May 27, 2025 2.120 2.440 2.100 2.430 755,170 +0.43(+21.50%)
May 23, 2025 2.020 2.075 1.970 2.000 483,339 -0.07(-3.38%)
May 22, 2025 1.990 2.080 1.960 2.070 292,727 +0.09(+4.55%)
May 21, 2025 2.030 2.030 1.980 1.980 176,414 -0.08(-3.88%)
May 20, 2025 2.110 2.140 2.045 2.060 393,170 -0.07(-3.29%)
May 19, 2025 2.080 2.140 2.080 2.130 164,132 +0.00(+0.00%)
May 16, 2025 2.090 2.155 2.080 2.130 198,389 +0.04(+1.91%)
May 15, 2025 2.050 2.130 2.050 2.090 170,718 +0.05(+2.45%)
May 14, 2025 2.100 2.100 2.000 2.040 292,257 -0.08(-3.77%)
May 13, 2025 2.130 2.171 2.105 2.120 237,991 +0.00(+0.00%)
May 12, 2025 2.090 2.179 2.070 2.120 329,394 +0.14(+7.07%)
May 09, 2025 2.030 2.030 1.965 1.980 154,915 -0.01(-0.50%)
May 08, 2025 2.080 2.080 1.930 1.990 185,006 +0.07(+3.65%)
May 07, 2025 1.960 1.980 1.920 1.920 156,694 -0.02(-1.03%)
May 06, 2025 1.950 2.005 1.915 1.940 158,387 -0.04(-2.02%)
May 05, 2025 2.010 2.050 1.980 1.980 161,499 -0.06(-2.94%)
May 02, 2025 1.920 2.040 1.920 2.040 228,532 +0.14(+7.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.