Braemar Hotels & Resorts ... (BHR)
NYSE: BHR
· Real-Time Price · USD
2.71
0.01 (0.37%)
At close: Oct 03, 2025, 3:59 PM
2.75
1.66%
After-hours: Oct 03, 2025, 07:15 PM EDT
BHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.70 | 2.75 | 2.67 | 2.71 | 2.71 | 0.37% | 285,652 |
| Oct 2, 2025 | 2.70 | 2.71 | 2.66 | 2.70 | 2.70 | 0.37% | 327,800 |
| Oct 1, 2025 | 2.69 | 2.75 | 2.67 | 2.69 | 2.69 | -1.47% | 486,600 |
| Sep 30, 2025 | 2.73 | 2.75 | 2.68 | 2.73 | 2.73 | -2.15% | 555,533 |
| Sep 29, 2025 | 2.81 | 2.81 | 2.74 | 2.79 | 2.74 | -0.36% | 344,921 |
| Sep 26, 2025 | 2.82 | 2.88 | 2.79 | 2.80 | 2.75 | -0.71% | 318,000 |
| Sep 25, 2025 | 2.85 | 2.89 | 2.80 | 2.82 | 2.77 | -2.08% | 312,300 |
| Sep 24, 2025 | 2.84 | 2.88 | 2.82 | 2.88 | 2.83 | 1.05% | 404,200 |
| Sep 23, 2025 | 2.92 | 2.93 | 2.84 | 2.85 | 2.80 | -1.38% | 283,342 |
| Sep 22, 2025 | 2.88 | 2.90 | 2.83 | 2.89 | 2.84 | 0.35% | 430,100 |
| Sep 19, 2025 | 3.05 | 3.05 | 2.85 | 2.88 | 2.83 | -4.95% | 1,468,116 |
| Sep 18, 2025 | 2.99 | 3.05 | 2.93 | 3.03 | 2.98 | 2.02% | 255,447 |
| Sep 17, 2025 | 3.00 | 3.11 | 2.96 | 2.97 | 2.92 | 0.00% | 270,000 |
| Sep 16, 2025 | 3.00 | 3.01 | 2.89 | 2.97 | 2.92 | -1.66% | 533,714 |
| Sep 15, 2025 | 2.98 | 3.06 | 2.91 | 3.02 | 2.97 | 1.68% | 312,200 |
| Sep 12, 2025 | 2.96 | 2.99 | 2.93 | 2.97 | 2.92 | -1.00% | 199,400 |
| Sep 11, 2025 | 2.89 | 3.02 | 2.88 | 3.00 | 2.95 | 3.09% | 254,459 |
| Sep 10, 2025 | 2.89 | 2.94 | 2.85 | 2.91 | 2.86 | 0.00% | 274,200 |
| Sep 9, 2025 | 2.96 | 2.96 | 2.85 | 2.91 | 2.86 | -2.35% | 356,406 |
| Sep 8, 2025 | 3.02 | 3.02 | 2.92 | 2.98 | 2.93 | 0.00% | 301,044 |
Page 1 of 136