About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.750 +0.190 (+7.42%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2026 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 (%)
May 07, 2026 2.630 2.770 2.625 2.750 490,756 +0.19(+7.42%)
May 06, 2026 2.460 2.575 2.460 2.560 458,204 +0.09(+3.64%)
May 05, 2026 2.400 2.520 2.400 2.470 358,776 +0.07(+2.92%)
May 04, 2026 2.370 2.405 2.340 2.400 306,117 +0.00(+0.00%)
May 01, 2026 2.430 2.470 2.385 2.400 243,604 -0.02(-0.83%)
Apr 30, 2026 2.340 2.435 2.340 2.420 268,797 +0.06(+2.54%)
Apr 29, 2026 2.420 2.460 2.340 2.360 356,703 -0.03(-1.26%)
Apr 28, 2026 2.440 2.440 2.370 2.390 196,375 -0.03(-1.24%)
Apr 27, 2026 2.360 2.455 2.360 2.420 160,298 +0.03(+1.26%)
Apr 24, 2026 2.350 2.390 2.350 2.390 143,370 +0.02(+0.84%)
Apr 23, 2026 2.410 2.450 2.350 2.370 338,882 -0.04(-1.66%)
Apr 22, 2026 2.420 2.465 2.370 2.410 812,579 -0.01(-0.41%)
Apr 21, 2026 2.520 2.520 2.390 2.420 392,531 -0.08(-3.20%)
Apr 20, 2026 2.550 2.575 2.490 2.500 337,405 -0.07(-2.72%)
Apr 17, 2026 2.520 2.630 2.500 2.570 695,071 +0.09(+3.63%)
Apr 16, 2026 2.460 2.480 2.380 2.480 430,276 +0.00(+0.00%)
Apr 15, 2026 2.500 2.520 2.465 2.480 138,394 -0.04(-1.59%)
Apr 14, 2026 2.490 2.526 2.485 2.520 229,152 +0.03(+1.20%)
Apr 13, 2026 2.490 2.525 2.411 2.490 332,944 +0.01(+0.40%)
Apr 10, 2026 2.510 2.535 2.280 2.480 578,417 -0.03(-1.20%)
Apr 09, 2026 2.470 2.558 2.435 2.510 273,076 +0.02(+0.80%)
Apr 08, 2026 2.430 2.500 2.380 2.490 389,167 +0.17(+7.33%)
Apr 07, 2026 2.310 2.360 2.300 2.320 211,189 -0.03(-1.28%)
Apr 06, 2026 2.310 2.380 2.310 2.350 157,507 +0.04(+1.73%)
Apr 02, 2026 2.290 2.310 2.245 2.310 277,119 -0.02(-0.86%)
Apr 01, 2026 2.340 2.370 2.310 2.330 136,065 -0.03(-1.27%)
Mar 31, 2026 2.390 2.405 2.330 2.360 217,261 +0.00(+0.00%)
Mar 30, 2026 2.290 2.370 2.255 2.360 244,858 +0.12(+5.36%)
Mar 27, 2026 2.230 2.255 2.185 2.240 488,150 -0.03(-1.32%)
Mar 26, 2026 2.260 2.305 2.220 2.270 311,851 -0.03(-1.30%)
Mar 25, 2026 2.360 2.380 2.295 2.300 167,291 -0.02(-0.86%)
Mar 24, 2026 2.400 2.425 2.320 2.320 362,795 -0.10(-4.13%)
Mar 23, 2026 2.400 2.450 2.310 2.420 657,394 +0.08(+3.42%)
Mar 20, 2026 2.390 2.418 2.310 2.340 587,825 -0.06(-2.50%)
Mar 19, 2026 2.380 2.435 2.335 2.400 397,319 -0.03(-1.23%)
Mar 18, 2026 2.520 2.550 2.400 2.430 301,389 -0.12(-4.71%)
Mar 17, 2026 2.400 2.560 2.400 2.550 691,392 +0.14(+5.81%)
Mar 16, 2026 2.520 2.530 2.395 2.410 229,054 -0.09(-3.60%)
Mar 13, 2026 2.500 2.610 2.445 2.500 430,704 +0.00(+0.00%)
Mar 12, 2026 2.500 2.590 2.490 2.500 258,029 -0.06(-2.34%)
Mar 11, 2026 2.510 2.585 2.465 2.560 290,451 +0.03(+1.19%)
Mar 10, 2026 2.520 2.645 2.470 2.530 442,126 -0.04(-1.56%)
Mar 09, 2026 2.590 2.600 2.340 2.570 1,524,755 -0.18(-6.55%)
Mar 06, 2026 2.790 2.800 2.700 2.750 277,681 -0.10(-3.51%)
Mar 05, 2026 2.870 2.875 2.810 2.850 131,143 -0.03(-1.04%)
Mar 04, 2026 2.800 2.920 2.750 2.880 303,205 +0.13(+4.73%)
Mar 03, 2026 2.750 2.820 2.690 2.750 585,958 -0.07(-2.48%)
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.
© 2025 FinancialContent. All rights reserved.