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

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

3.070 +0.100 (+3.37%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 17, 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 (%)
Sep 16, 2025 3.000 3.010 2.890 2.970 533,714 -0.05(-1.66%)
Sep 15, 2025 2.980 3.055 2.910 3.020 312,174 +0.05(+1.68%)
Sep 12, 2025 2.960 2.990 2.930 2.970 199,377 -0.03(-1.00%)
Sep 11, 2025 2.890 3.020 2.880 3.000 254,409 +0.09(+3.09%)
Sep 10, 2025 2.890 2.938 2.845 2.910 274,166 +0.00(+0.00%)
Sep 09, 2025 2.960 2.960 2.850 2.910 356,406 -0.07(-2.35%)
Sep 08, 2025 3.020 3.020 2.920 2.980 301,042 +0.00(+0.00%)
Sep 05, 2025 2.950 3.035 2.926 2.980 472,594 +0.04(+1.36%)
Sep 04, 2025 2.770 2.950 2.755 2.940 748,161 +0.18(+6.52%)
Sep 03, 2025 2.730 2.810 2.730 2.760 661,128 +0.00(+0.00%)
Sep 02, 2025 2.720 2.870 2.640 2.760 602,189 +0.00(+0.00%)
Aug 29, 2025 2.690 2.860 2.630 2.760 742,822 +0.06(+2.22%)
Aug 28, 2025 2.730 2.840 2.660 2.700 1,035,325 -0.03(-1.10%)
Aug 27, 2025 2.510 3.100 2.510 2.730 6,360,447 +0.48(+21.33%)
Aug 26, 2025 2.190 2.267 2.190 2.250 349,587 +0.05(+2.27%)
Aug 25, 2025 2.220 2.255 2.190 2.200 187,609 -0.05(-2.22%)
Aug 22, 2025 2.100 2.250 2.093 2.250 481,788 +0.18(+8.70%)
Aug 21, 2025 2.100 2.109 2.045 2.070 242,028 -0.03(-1.43%)
Aug 20, 2025 2.140 2.140 2.100 2.100 180,614 -0.03(-1.41%)
Aug 19, 2025 2.140 2.175 2.110 2.130 130,157 +0.00(+0.00%)
Aug 18, 2025 2.100 2.189 2.100 2.130 157,915 +0.01(+0.47%)
Aug 15, 2025 2.120 2.150 2.085 2.120 135,854 +0.01(+0.47%)
Aug 14, 2025 2.140 2.170 2.100 2.110 260,829 -0.09(-4.09%)
Aug 13, 2025 2.150 2.200 2.120 2.200 173,476 +0.06(+2.80%)
Aug 12, 2025 2.120 2.171 2.110 2.140 179,012 +0.07(+3.38%)
Aug 11, 2025 2.140 2.198 2.065 2.070 414,452 -0.05(-2.36%)
Aug 08, 2025 2.170 2.170 2.110 2.120 120,290 -0.05(-2.30%)
Aug 07, 2025 2.120 2.170 2.100 2.170 132,140 +0.07(+3.33%)
Aug 06, 2025 2.150 2.180 2.100 2.100 205,687 -0.04(-1.87%)
Aug 05, 2025 2.210 2.240 2.115 2.140 119,879 -0.04(-1.83%)
Aug 04, 2025 2.100 2.190 2.080 2.180 138,021 +0.10(+4.81%)
Aug 01, 2025 2.220 2.220 2.065 2.080 275,748 -0.12(-5.45%)
Jul 31, 2025 2.240 2.240 2.160 2.200 225,895 -0.06(-2.65%)
Jul 30, 2025 2.370 2.370 2.250 2.260 148,544 -0.08(-3.42%)
Jul 29, 2025 2.410 2.439 2.335 2.340 154,039 -0.03(-1.27%)
Jul 28, 2025 2.380 2.410 2.365 2.370 106,377 -0.01(-0.42%)
Jul 25, 2025 2.400 2.400 2.350 2.380 76,476 -0.01(-0.42%)
Jul 24, 2025 2.480 2.480 2.380 2.390 79,531 -0.10(-4.02%)
Jul 23, 2025 2.480 2.495 2.425 2.490 179,992 +0.04(+1.63%)
Jul 22, 2025 2.420 2.500 2.420 2.450 217,963 +0.06(+2.51%)
Jul 21, 2025 2.410 2.465 2.380 2.390 198,574 -0.02(-0.83%)
Jul 18, 2025 2.510 2.515 2.400 2.410 165,787 -0.06(-2.43%)
Jul 17, 2025 2.530 2.585 2.470 2.470 122,517 -0.07(-2.76%)
Jul 16, 2025 2.520 2.560 2.480 2.540 132,170 +0.05(+2.01%)
Jul 15, 2025 2.560 2.560 2.490 2.490 154,819 -0.03(-1.19%)
Jul 14, 2025 2.650 2.691 2.520 2.520 214,624 -0.15(-5.62%)
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%)
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.