Braemar Hotel & Resorts Inc (BHR) Historical Stock Data

2.65 ↑0.02 (0.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BHR is up 0.16% a day on average. There have been 18 days where Braemar Hotel & Resorts Inc closed green and 12 days where BHR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.64	2.65	↑$0.01 (0.38%)	2.62	2.75	340.48K
2025-12-04	2.68	2.63	↓$0.05 (-1.87%)	2.62	2.72	168.02K
2025-12-03	2.60	2.70	↑$0.10 (3.85%)	2.60	2.74	369.43K
2025-12-02	2.58	2.58	↑$0.00 (0.00%)	2.57	2.64	183.34K
2025-12-01	2.64	2.58	↓$0.06 (-2.27%)	2.58	2.67	219.80K
2025-11-28	2.68	2.67	↓$0.01 (-0.37%)	2.65	2.68	101.05K
2025-11-26	2.69	2.69	↑$0.00 (0.00%)	2.68	2.75	117.06K
2025-11-25	2.67	2.72	↑$0.05 (1.87%)	2.66	2.75	129.17K
2025-11-24	2.76	2.68	↓$0.08 (-2.90%)	2.62	2.77	288.62K
2025-11-21	2.73	2.80	↑$0.07 (2.56%)	2.73	2.86	228.27K
2025-11-20	2.82	2.72	↓$0.10 (-3.55%)	2.70	2.94	422.53K
2025-11-19	2.60	2.76	↑$0.16 (6.15%)	2.60	2.94	656.27K
2025-11-18	2.65	2.63	↓$0.02 (-0.75%)	2.61	2.68	118.83K
2025-11-17	2.71	2.65	↓$0.06 (-2.21%)	2.61	2.71	286.79K
2025-11-14	2.69	2.71	↑$0.02 (0.74%)	2.55	2.76	282.71K
2025-11-13	2.73	2.71	↓$0.02 (-0.73%)	2.69	2.75	265.32K
2025-11-12	2.84	2.77	↓$0.07 (-2.46%)	2.76	2.86	196.69K
2025-11-11	2.72	2.82	↑$0.10 (3.68%)	2.67	2.84	315.33K
2025-11-10	2.71	2.72	↑$0.01 (0.37%)	2.66	2.78	386.17K
2025-11-07	2.61	2.72	↑$0.11 (4.21%)	2.60	2.78	348.93K
2025-11-06	2.57	2.61	↑$0.04 (1.56%)	2.57	2.66	298.48K
2025-11-05	2.49	2.58	↑$0.09 (3.61%)	2.35	2.58	485.32K
2025-11-04	2.50	2.50	↑$0.00 (0.00%)	2.45	2.55	352.73K
2025-11-03	2.54	2.54	↑$0.00 (0.00%)	2.50	2.59	207.50K
2025-10-31	2.51	2.55	↑$0.04 (1.59%)	2.49	2.57	145.41K
2025-10-30	2.49	2.52	↑$0.03 (1.20%)	2.49	2.55	143.67K
2025-10-29	2.62	2.54	↓$0.08 (-3.05%)	2.50	2.63	342.58K
2025-10-28	2.77	2.62	↓$0.15 (-5.42%)	2.62	2.77	207.96K
2025-10-27	2.83	2.79	↓$0.04 (-1.41%)	2.74	2.86	263.94K
2025-10-24	2.81	2.81	↑$0.00 (0.00%)	2.77	2.90	467.17K