Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.670 +0.020 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 2.600 2.670 2.531 2.670 211,234 +0.02(+0.75%)
Jul 10, 2025 2.570 2.650 2.530 2.650 309,032 +0.09(+3.52%)
Jul 09, 2025 2.550 2.560 2.520 2.560 153,882 +0.03(+1.19%)
Jul 08, 2025 2.520 2.570 2.520 2.530 171,148 +0.03(+1.20%)
Jul 07, 2025 2.520 2.550 2.470 2.500 284,636 -0.05(-1.96%)
Jul 03, 2025 2.540 2.560 2.520 2.550 102,056 +0.03(+1.19%)
Jul 02, 2025 2.510 2.549 2.460 2.520 328,747 +0.03(+1.20%)
Jul 01, 2025 2.450 2.575 2.450 2.490 187,145 +0.04(+1.63%)
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.