Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	2.930	2.970	2.910	2.930	228,261	+0.03(+1.03%)
Feb 05, 2026	2.970	2.970	2.880	2.900	263,136	-0.06(-2.03%)
Feb 04, 2026	3.050	3.050	2.920	2.960	445,985	-0.05(-1.66%)
Feb 03, 2026	2.800	3.130	2.780	3.010	1,078,715	+0.26(+9.45%)
Feb 02, 2026	2.680	2.790	2.675	2.750	304,828	+0.08(+3.00%)
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	+0.01(+0.35%)
Dec 30, 2025	2.840	2.885	2.811	2.860	295,982	+0.00(+0.00%)
Dec 29, 2025	2.870	2.928	2.801	2.860	651,685	-0.02(-0.68%)
Dec 26, 2025	2.840	2.889	2.791	2.880	476,762	+0.05(+1.74%)
Dec 24, 2025	2.762	2.840	2.762	2.831	408,985	+0.09(+3.23%)
Dec 23, 2025	2.811	2.860	2.742	2.742	573,451	-0.08(-2.79%)
Dec 22, 2025	2.821	2.894	2.796	2.821	496,234	-0.03(-1.03%)
Dec 19, 2025	2.752	2.850	2.703	2.850	2,100,941	+0.08(+2.84%)
Dec 18, 2025	2.781	2.791	2.713	2.772	272,213	+0.01(+0.36%)
Dec 17, 2025	2.850	2.894	2.727	2.762	394,646	-0.11(-3.77%)
Dec 16, 2025	2.781	2.885	2.772	2.870	449,849	+0.06(+2.10%)
Dec 15, 2025	2.654	2.821	2.629	2.811	532,993	+0.18(+6.72%)
Dec 12, 2025	2.634	2.654	2.585	2.634	984,718	+0.02(+0.75%)
Dec 11, 2025	2.614	2.649	2.546	2.614	1,370,764	+0.02(+0.76%)
Dec 10, 2025	2.585	2.639	2.565	2.595	2,621,150	+0.02(+0.76%)
Dec 09, 2025	2.546	2.604	2.516	2.575	2,023,016	+0.05(+1.95%)
Dec 08, 2025	2.604	2.614	2.496	2.526	776,117	-0.08(-3.02%)
Dec 05, 2025	2.595	2.713	2.595	2.604	392,867	+0.02(+0.76%)
Dec 04, 2025	2.634	2.673	2.575	2.585	220,536	-0.07(-2.59%)
Dec 03, 2025	2.555	2.693	2.555	2.654	376,156	+0.12(+4.65%)
Dec 02, 2025	2.536	2.595	2.526	2.536	210,465	+0.00(+0.00%)

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