Braemar Hotels & Resorts ... (BHR)
NYSE: BHR
· Real-Time Price · USD
2.11
-0.09 (-4.09%)
At close: Aug 14, 2025, 3:59 PM
2.11
0.00%
After-hours: Aug 14, 2025, 06:04 PM EDT
BHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.14 | 2.17 | 2.10 | 2.11 | 2.11 | -4.09% | 236,265 |
| Aug 13, 2025 | 2.15 | 2.20 | 2.12 | 2.20 | 2.20 | 2.80% | 173,500 |
| Aug 12, 2025 | 2.12 | 2.17 | 2.11 | 2.14 | 2.14 | 3.38% | 179,012 |
| Aug 11, 2025 | 2.14 | 2.20 | 2.07 | 2.07 | 2.07 | -2.36% | 414,500 |
| Aug 8, 2025 | 2.17 | 2.17 | 2.11 | 2.12 | 2.12 | -2.30% | 120,300 |
| Aug 7, 2025 | 2.12 | 2.17 | 2.10 | 2.17 | 2.17 | 3.33% | 132,140 |
| Aug 6, 2025 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | -1.87% | 205,700 |
| Aug 5, 2025 | 2.21 | 2.24 | 2.12 | 2.14 | 2.14 | -1.83% | 119,900 |
| Aug 4, 2025 | 2.10 | 2.19 | 2.08 | 2.18 | 2.18 | 4.81% | 138,021 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.07 | 2.08 | 2.08 | -5.45% | 275,748 |
| Jul 31, 2025 | 2.24 | 2.24 | 2.16 | 2.20 | 2.20 | -2.65% | 225,900 |
| Jul 30, 2025 | 2.37 | 2.37 | 2.25 | 2.26 | 2.26 | -3.42% | 148,544 |
| Jul 29, 2025 | 2.41 | 2.44 | 2.34 | 2.34 | 2.34 | -1.27% | 154,039 |
| Jul 28, 2025 | 2.38 | 2.41 | 2.37 | 2.37 | 2.37 | -0.42% | 106,400 |
| Jul 25, 2025 | 2.40 | 2.40 | 2.35 | 2.38 | 2.38 | -0.42% | 76,500 |
| Jul 24, 2025 | 2.48 | 2.48 | 2.38 | 2.39 | 2.39 | -4.02% | 79,531 |
| Jul 23, 2025 | 2.48 | 2.50 | 2.42 | 2.49 | 2.49 | 1.63% | 180,000 |
| Jul 22, 2025 | 2.42 | 2.50 | 2.42 | 2.45 | 2.45 | 2.51% | 218,000 |
| Jul 21, 2025 | 2.41 | 2.47 | 2.38 | 2.39 | 2.39 | -0.83% | 198,600 |
| Jul 18, 2025 | 2.51 | 2.52 | 2.40 | 2.41 | 2.41 | -2.43% | 165,800 |