Braemar Hotels & Resorts Inc. Common Stock (BHR)

3.0300
-0.0500 (-1.62%)
NYSE · Last Trade: Feb 24th, 12:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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
12/05/20252.642.762.622.65386,1172.60
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