Braemar Hotels & Resorts Inc. Common Stock (BHR)

2.1600
+0.00 (0.00%)
NYSE· Last Trade: Jul 2nd, 4:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20262.132.212.062.161,061,2562.16
6/30/20261.922.251.902.162,397,4872.16
6/29/20261.951.971.881.96829,4841.96
6/26/20261.921.961.891.961,795,9571.96
6/25/20262.032.041.911.92814,2961.92
6/24/20262.052.071.972.021,204,8182.02
6/23/20262.042.082.022.051,125,4812.05
6/22/20262.102.122.022.03515,9102.03
6/18/20262.052.102.032.081,694,8442.08
6/17/20262.032.062.002.031,365,4372.03
6/16/20262.152.172.032.041,144,1612.04
6/15/20262.272.282.082.121,012,1112.12
6/12/20262.572.632.102.171,659,6902.17
6/11/20262.602.652.482.53331,4912.53
6/10/20262.522.602.522.54248,2502.54
6/09/20262.552.602.462.49612,1282.49
6/08/20262.512.542.502.52121,0772.52
6/05/20262.492.552.482.50183,3312.50
6/04/20262.492.502.422.48312,6122.48
6/03/20262.452.572.452.45543,7922.45
6/02/20262.492.522.472.47226,7282.47
6/01/20262.432.502.422.50331,6712.50
5/29/20262.502.522.442.46193,0152.46
5/28/20262.482.522.482.51121,1072.51
5/27/20262.532.572.472.47167,3522.47
5/26/20262.502.622.482.52258,9912.52
5/22/20262.542.542.462.49167,6222.49
5/21/20262.492.522.442.50207,1642.50
5/20/20262.442.512.422.50205,2472.50
5/19/20262.522.522.422.46316,9372.46
5/18/20262.542.542.502.50159,9452.50
5/15/20262.552.552.472.50404,7692.50
5/14/20262.542.622.542.57337,5452.57
5/13/20262.522.602.492.53542,8862.53
5/12/20262.532.572.432.51279,3832.51
5/11/20262.802.802.522.56772,3352.56
5/08/20262.722.812.692.80533,0252.80
5/07/20262.632.772.632.75490,7562.75
5/06/20262.462.582.462.56458,2042.56
5/05/20262.402.522.402.47358,7762.47
5/04/20262.372.402.342.40306,1172.40
5/01/20262.432.472.382.40243,6042.40
4/30/20262.342.442.342.42268,7972.42
4/29/20262.422.462.342.36356,7032.36
4/28/20262.442.442.372.39196,3752.39
4/27/20262.362.462.362.42160,2982.42
4/24/20262.352.392.352.39143,3702.39
4/23/20262.412.452.352.37338,8822.37
4/22/20262.422.462.372.41812,5792.41
4/21/20262.522.522.392.42392,5312.42
4/20/20262.552.582.492.50337,4052.50
4/17/20262.522.632.502.57695,0712.57
4/16/20262.462.482.382.48430,2762.48
4/15/20262.502.522.462.48138,3942.48
4/14/20262.492.532.482.52229,1522.52
4/13/20262.492.522.412.49332,9442.49
4/10/20262.512.542.282.48578,4172.48
4/09/20262.472.562.442.51273,0762.51
4/08/20262.432.502.382.49389,1672.49
4/07/20262.312.362.302.32211,1892.32
4/06/20262.312.382.312.35157,5072.35
4/02/20262.292.312.252.31277,1192.31