Braemar Hotels & Resorts ... (BHR)
NYSE: BHR
· Real-Time Price · USD
3.00
0.09 (3.09%)
At close: Sep 11, 2025, 3:59 PM
3.04
1.50%
After-hours: Sep 11, 2025, 07:32 PM EDT
BHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.89 | 2.94 | 2.85 | 2.91 | 2.91 | 0.00% | 254,159 |
| Sep 9, 2025 | 2.96 | 2.96 | 2.85 | 2.91 | 2.91 | -2.35% | 356,406 |
| Sep 8, 2025 | 3.02 | 3.02 | 2.92 | 2.98 | 2.98 | 0.00% | 301,044 |
| Sep 5, 2025 | 2.95 | 3.04 | 2.93 | 2.98 | 2.98 | 1.36% | 472,600 |
| Sep 4, 2025 | 2.77 | 2.95 | 2.75 | 2.94 | 2.94 | 6.52% | 748,200 |
| Sep 3, 2025 | 2.73 | 2.81 | 2.73 | 2.76 | 2.76 | 0.00% | 661,128 |
| Sep 2, 2025 | 2.72 | 2.87 | 2.64 | 2.76 | 2.76 | 0.00% | 602,232 |
| Aug 29, 2025 | 2.69 | 2.86 | 2.63 | 2.76 | 2.76 | 2.22% | 742,822 |
| Aug 28, 2025 | 2.73 | 2.84 | 2.66 | 2.70 | 2.70 | -1.10% | 1,036,325 |
| Aug 27, 2025 | 2.51 | 3.10 | 2.51 | 2.73 | 2.73 | 21.33% | 6,361,700 |
| Aug 26, 2025 | 2.19 | 2.27 | 2.19 | 2.25 | 2.25 | 2.27% | 368,300 |
| Aug 25, 2025 | 2.22 | 2.26 | 2.19 | 2.20 | 2.20 | -2.22% | 187,609 |
| Aug 22, 2025 | 2.10 | 2.25 | 2.09 | 2.25 | 2.25 | 8.70% | 481,800 |
| Aug 21, 2025 | 2.10 | 2.11 | 2.05 | 2.07 | 2.07 | -1.43% | 242,028 |
| Aug 20, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.41% | 180,614 |
| Aug 19, 2025 | 2.14 | 2.17 | 2.11 | 2.13 | 2.13 | 0.00% | 130,200 |
| Aug 18, 2025 | 2.10 | 2.19 | 2.10 | 2.13 | 2.13 | 0.47% | 157,915 |
| Aug 15, 2025 | 2.12 | 2.15 | 2.09 | 2.12 | 2.12 | 0.47% | 135,900 |
| Aug 14, 2025 | 2.14 | 2.17 | 2.10 | 2.11 | 2.11 | -4.09% | 260,829 |
| Aug 13, 2025 | 2.15 | 2.20 | 2.12 | 2.20 | 2.20 | 2.80% | 173,500 |