Braemar Hotel & Resorts Inc (BHR) Historical Stock Data

2.88 ↑0.09 (3.23%)

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

Historical Data

In the past 30 trading days, BHR is up 0.21% a day on average. There have been 17 days where Braemar Hotel & Resorts Inc closed green and 13 days where BHR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.81	2.88	↑$0.07 (2.49%)	2.81	2.89	401.96K
2025-12-23	2.86	2.79	↓$0.07 (-2.45%)	2.79	2.89	511.13K
2025-12-22	2.87	2.87	↑$0.00 (0.00%)	2.85	2.94	431.48K
2025-12-19	2.80	2.90	↑$0.10 (3.57%)	2.75	2.90	868.59K
2025-12-18	2.83	2.82	↓$0.01 (-0.35%)	2.76	2.84	267.54K
2025-12-17	2.90	2.81	↓$0.09 (-3.10%)	2.78	2.94	323.71K
2025-12-16	2.83	2.92	↑$0.09 (3.18%)	2.82	2.94	303.45K
2025-12-15	2.70	2.86	↑$0.16 (5.93%)	2.68	2.87	523.79K
2025-12-12	2.68	2.68	↑$0.00 (0.00%)	2.63	2.70	826.56K
2025-12-11	2.66	2.66	↑$0.00 (0.00%)	2.59	2.69	1.30M
2025-12-10	2.63	2.64	↑$0.01 (0.38%)	2.61	2.68	2.47M
2025-12-09	2.59	2.62	↑$0.03 (1.16%)	2.56	2.65	1.92M
2025-12-08	2.65	2.57	↓$0.08 (-3.02%)	2.54	2.66	762.78K
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