Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	2.540	2.590	2.500	2.540	248,843	-0.01(-0.39%)
Oct 31, 2025	2.510	2.570	2.485	2.550	178,326	+0.03(+1.19%)
Oct 30, 2025	2.490	2.550	2.490	2.520	143,666	-0.02(-0.79%)
Oct 29, 2025	2.620	2.630	2.495	2.540	342,683	-0.08(-3.05%)
Oct 28, 2025	2.770	2.770	2.620	2.620	207,962	-0.17(-6.09%)
Oct 27, 2025	2.830	2.860	2.740	2.790	263,940	-0.02(-0.71%)
Oct 24, 2025	2.810	2.897	2.765	2.810	467,169	+0.05(+1.81%)
Oct 23, 2025	2.730	2.790	2.690	2.760	353,803	+0.05(+1.85%)
Oct 22, 2025	2.610	2.720	2.595	2.710	218,372	+0.12(+4.63%)
Oct 21, 2025	2.690	2.700	2.590	2.590	236,200	-0.12(-4.43%)
Oct 20, 2025	2.670	2.710	2.630	2.710	154,293	+0.07(+2.65%)
Oct 17, 2025	2.640	2.660	2.605	2.640	185,608	-0.02(-0.75%)
Oct 16, 2025	2.650	2.760	2.650	2.660	278,471	+0.02(+0.76%)
Oct 15, 2025	2.660	2.710	2.545	2.640	648,447	+0.09(+3.53%)
Oct 14, 2025	2.490	2.560	2.490	2.550	228,022	+0.01(+0.39%)
Oct 13, 2025	2.510	2.550	2.480	2.540	334,150	+0.06(+2.42%)
Oct 10, 2025	2.580	2.600	2.475	2.480	520,193	-0.10(-3.88%)
Oct 09, 2025	2.630	2.660	2.570	2.580	378,034	-0.05(-1.90%)
Oct 08, 2025	2.710	2.750	2.620	2.630	555,209	-0.02(-0.75%)
Oct 07, 2025	2.670	2.680	2.630	2.650	220,113	-0.03(-1.12%)
Oct 06, 2025	2.720	2.720	2.665	2.680	307,894	-0.03(-1.11%)
Oct 03, 2025	2.700	2.750	2.670	2.710	286,409	+0.01(+0.37%)
Oct 02, 2025	2.700	2.713	2.660	2.700	327,789	+0.01(+0.37%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today