Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	2.700	2.750	2.635	2.670	719,742	-0.06(-2.20%)
Jan 29, 2026	2.760	2.770	2.660	2.730	359,173	+0.00(+0.00%)
Jan 28, 2026	2.840	2.880	2.730	2.730	453,064	-0.11(-3.87%)
Jan 27, 2026	2.880	2.880	2.725	2.840	438,727	-0.03(-1.05%)
Jan 26, 2026	2.900	2.900	2.855	2.870	168,090	-0.05(-1.71%)
Jan 23, 2026	2.960	2.968	2.905	2.920	248,351	-0.06(-2.01%)
Jan 22, 2026	3.020	3.085	2.965	2.980	258,281	-0.03(-1.00%)
Jan 21, 2026	2.890	3.010	2.880	3.010	213,676	+0.14(+4.88%)
Jan 20, 2026	2.810	2.885	2.810	2.870	320,618	-0.02(-0.69%)
Jan 16, 2026	3.040	3.065	2.870	2.890	414,455	-0.16(-5.25%)
Jan 15, 2026	3.090	3.190	3.015	3.050	693,213	+0.13(+4.45%)
Jan 14, 2026	2.890	2.925	2.870	2.920	155,722	+0.01(+0.34%)
Jan 13, 2026	2.950	2.960	2.880	2.910	205,027	-0.03(-1.02%)
Jan 12, 2026	2.980	3.000	2.900	2.940	219,918	-0.07(-2.33%)
Jan 09, 2026	3.050	3.161	2.970	3.010	399,335	-0.03(-0.99%)
Jan 08, 2026	2.880	3.090	2.880	3.040	745,385	+0.14(+4.83%)
Jan 07, 2026	2.910	2.910	2.830	2.900	376,899	-0.01(-0.34%)
Jan 06, 2026	2.790	2.910	2.780	2.910	314,635	+0.11(+3.93%)
Jan 05, 2026	2.880	2.880	2.790	2.800	256,857	-0.06(-2.10%)
Jan 02, 2026	2.870	2.875	2.820	2.860	342,644	-0.01(-0.35%)
Dec 31, 2025	2.850	2.870	2.765	2.870	664,561	-0.04(-1.37%)
Dec 30, 2025	2.890	2.935	2.860	2.910	290,897	+0.00(+0.00%)
Dec 29, 2025	2.920	2.979	2.850	2.910	640,488	-0.02(-0.68%)
Dec 26, 2025	2.890	2.940	2.840	2.930	468,571	+0.05(+1.74%)
Dec 24, 2025	2.810	2.890	2.810	2.880	401,958	+0.09(+3.23%)
Dec 23, 2025	2.860	2.910	2.790	2.790	563,598	-0.08(-2.79%)
Dec 22, 2025	2.870	2.945	2.845	2.870	487,708	-0.03(-1.03%)
Dec 19, 2025	2.800	2.900	2.750	2.900	2,064,843	+0.08(+2.84%)
Dec 18, 2025	2.830	2.840	2.760	2.820	267,536	+0.01(+0.36%)
Dec 17, 2025	2.900	2.945	2.775	2.810	387,866	-0.11(-3.77%)
Dec 16, 2025	2.830	2.935	2.820	2.920	442,120	+0.06(+2.10%)
Dec 15, 2025	2.700	2.870	2.675	2.860	523,836	+0.18(+6.72%)
Dec 12, 2025	2.680	2.700	2.630	2.680	967,799	+0.02(+0.75%)
Dec 11, 2025	2.660	2.695	2.590	2.660	1,347,212	+0.02(+0.76%)
Dec 10, 2025	2.630	2.685	2.610	2.640	2,576,113	+0.02(+0.76%)
Dec 09, 2025	2.590	2.650	2.560	2.620	1,988,257	+0.05(+1.95%)
Dec 08, 2025	2.650	2.660	2.540	2.570	762,782	-0.08(-3.02%)
Dec 05, 2025	2.640	2.760	2.640	2.650	386,117	+0.02(+0.76%)
Dec 04, 2025	2.680	2.720	2.620	2.630	216,747	-0.07(-2.59%)
Dec 03, 2025	2.600	2.740	2.600	2.700	369,693	+0.12(+4.65%)
Dec 02, 2025	2.580	2.640	2.570	2.580	206,849	+0.00(+0.00%)
Dec 01, 2025	2.640	2.670	2.575	2.580	441,453	-0.09(-3.37%)
Nov 28, 2025	2.680	2.710	2.650	2.670	102,235	-0.02(-0.74%)
Nov 26, 2025	2.690	2.745	2.680	2.690	152,988	-0.03(-1.10%)
Nov 25, 2025	2.670	2.750	2.660	2.720	188,156	+0.04(+1.49%)
Nov 24, 2025	2.760	2.770	2.615	2.680	315,146	-0.12(-4.29%)
Nov 21, 2025	2.730	2.855	2.730	2.800	228,274	+0.08(+2.94%)
Nov 20, 2025	2.820	2.942	2.704	2.720	443,432	-0.04(-1.45%)
Nov 19, 2025	2.600	2.940	2.600	2.760	656,265	+0.13(+4.94%)
Nov 18, 2025	2.650	2.680	2.610	2.630	138,241	-0.02(-0.75%)
Nov 17, 2025	2.710	2.710	2.610	2.650	286,793	-0.06(-2.21%)
Nov 14, 2025	2.690	2.760	2.552	2.710	315,023	+0.00(+0.00%)
Nov 13, 2025	2.730	2.760	2.685	2.710	296,846	-0.06(-2.17%)
Nov 12, 2025	2.840	2.860	2.760	2.770	222,279	-0.05(-1.77%)
Nov 11, 2025	2.720	2.835	2.670	2.820	315,332	+0.10(+3.68%)
Nov 10, 2025	2.710	2.780	2.665	2.720	425,498	+0.00(+0.00%)
Nov 07, 2025	2.610	2.780	2.600	2.720	387,660	+0.11(+4.21%)
Nov 06, 2025	2.570	2.655	2.570	2.610	357,643	+0.03(+1.16%)
Nov 05, 2025	2.490	2.580	2.340	2.580	545,661	+0.08(+3.20%)
Nov 04, 2025	2.500	2.550	2.450	2.500	383,097	-0.04(-1.57%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today