Dark

BHR
Braemar Hotels & Resorts Inc. Common Stock
stock NYSE

At Close

Oct 2, 2026 3:59:56 PM EDT

1.65USD+0.303%(0.00)490,891

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.65)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

1.66USD+0.302%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.6700	1.6894	1.6500	1.6600	+0.606%	490,891	0.000%
2026-10-01	1.6500	1.6750	1.6200	1.6500	-1.198%	675,651	+0.606%
2026-09-30	1.6800	1.6850	1.6400	1.6700	+0.602%	612,714	-0.599%
2026-09-29	1.6700	1.6750	1.6400	1.6600	0.000%	753,467	0.000%
2026-09-28	1.6800	1.6900	1.6400	1.6600	-1.775%	577,326	0.000%
2026-09-25	1.7200	1.7200	1.6900	1.6900	-1.170%	426,283	-1.775%
2026-09-24	1.7600	1.7600	1.7100	1.7100	-2.841%	787,032	-2.924%
2026-09-23	1.7900	1.8000	1.7300	1.7600	-3.297%	500,033	-5.682%
2026-09-22	1.8300	1.8300	1.7900	1.8200	+0.552%	362,623	-8.791%
2026-09-21	1.7900	1.8100	1.7500	1.8100	+1.117%	495,533	-8.287%
2026-09-18	1.7700	1.7900	1.7200	1.7900	+1.130%	1,092,023	-7.263%
2026-09-17	1.8300	1.8300	1.7400	1.7700	-1.667%	632,035	-6.215%
2026-09-16	1.8600	1.8800	1.7900	1.8000	-3.226%	306,673	-7.778%
2026-09-15	1.8800	1.9000	1.8600	1.8600	-1.587%	250,098	-10.753%
2026-09-14	1.8600	1.9050	1.8450	1.8900	+1.613%	257,324	-12.169%
2026-09-11	1.8800	1.8900	1.8450	1.8600	+0.541%	255,269	-10.753%
2026-09-10	1.8300	1.8700	1.8300	1.8500	0.000%	292,576	-10.270%
2026-09-09	1.8500	1.8850	1.8200	1.8500	+0.543%	670,255	-10.270%
2026-09-08	1.9200	1.9200	1.8400	1.8400	-3.158%	388,274	-9.783%
2026-09-04	1.9000	1.9200	1.8350	1.9000	+2.151%	374,711	-12.632%
2026-09-03	1.9300	1.9300	1.8400	1.8600	-2.618%	600,012	-10.753%
2026-09-02	1.9500	1.9800	1.9100	1.9100	-1.036%	495,409	-13.089%
2026-09-01	2.0200	2.0200	1.8950	1.9300	-4.455%	1,186,682	-13.990%
2026-08-31	2.0500	2.0500	2.0100	2.0200	-0.493%	267,035	-17.822%
2026-08-28	2.0800	2.1000	2.0250	2.0300	-1.932%	273,185	-18.227%
2026-08-27	2.0300	2.0700	2.0300	2.0700	+0.976%	330,220	-19.807%
2026-08-26	2.0500	2.0600	2.0300	2.0500	0.000%	227,007	-19.024%
2026-08-25	2.0600	2.0650	2.0200	2.0500	0.000%	177,118	-19.024%
2026-08-24	2.0600	2.0750	2.0300	2.0500	-0.966%	348,878	-19.024%
2026-08-21	2.0300	2.0800	2.0020	2.0700	+1.970%	232,202	-19.807%
2026-08-20	2.0400	2.0599	2.0100	2.0300	-0.976%	251,439	-18.227%
2026-08-19	2.0600	2.0700	2.0450	2.0500	0.000%	186,812	-19.024%
2026-08-18	2.0800	2.0800	2.0250	2.0500	-0.966%	181,106	-19.024%
2026-08-17	2.0300	2.0700	2.0180	2.0700	+1.970%	236,492	-19.807%
2026-08-14	1.9900	2.0450	1.9900	2.0300	+0.495%	364,139	-18.227%
2026-08-13	2.0300	2.0500	2.0200	2.0200	-0.493%	224,145	-17.822%
2026-08-12	2.0300	2.0550	1.9800	2.0300	+0.995%	280,579	-18.227%
2026-08-11	2.0700	2.0700	1.9900	2.0100	-0.985%	464,201	-17.413%
2026-08-10	2.0600	2.0600	1.9950	2.0300	-1.932%	304,269	-18.227%
2026-08-07	2.1100	2.1250	2.0600	2.0700	-2.358%	479,675	-19.807%
2026-08-06	2.1300	2.1700	2.0500	2.1200	+3.415%	215,034	-21.698%
2026-08-05	2.1100	2.1100	2.0500	2.0500	-1.914%	507,621	-19.024%
2026-08-04	2.1300	2.1800	2.0900	2.0900	-3.241%	393,935	-20.574%
2026-08-03	2.3000	2.3100	2.1600	2.1600	-4.846%	197,007	-23.148%
2026-07-31	2.3200	2.3400	2.2200	2.2700	-2.575%	341,881	-26.872%
2026-07-30	2.3100	2.3700	2.2450	2.3300	-2.101%	516,015	-28.755%
2026-07-29	2.2700	2.4250	2.2700	2.3800	+2.146%	491,594	-30.252%
2026-07-28	2.3100	2.3700	2.2600	2.3300	+2.193%	762,212	-28.755%
2026-07-27	2.2600	2.3000	2.2350	2.2800	+2.242%	196,844	-27.193%
2026-07-24	2.1700	2.3050	2.1600	2.2300	+3.721%	494,734	-25.561%
2026-07-23	2.1300	2.1800	2.0914	2.1500	-0.463%	477,436	-22.791%
2026-07-22	2.1300	2.1800	2.1100	2.1600	+1.887%	362,170	-23.148%
2026-07-21	2.1100	2.1600	2.0750	2.1200	+0.474%	411,804	-21.698%
2026-07-20	2.0350	2.1100	1.9850	2.1100	+5.500%	347,099	-21.327%
2026-07-17	2.0200	2.0600	1.9900	2.0000	-2.439%	372,517	-17.000%
2026-07-16	2.0000	2.0600	1.9700	2.0500	+0.985%	366,410	-19.024%
2026-07-15	2.0500	2.0999	2.0100	2.0300	-2.404%	384,442	-18.227%
2026-07-14	2.0900	2.1250	2.0800	2.0800	-0.952%	216,215	-20.192%
2026-07-13	2.0300	2.1400	2.0300	2.1000	+1.942%	551,555	-20.952%
2026-07-10	2.0600	2.1300	2.0600	2.0600	0.000%	472,549	-19.417%
2026-07-09	2.0500	2.1100	2.0050	2.0600	+0.488%	510,023	-19.417%
2026-07-08	2.1400	2.1400	1.9800	2.0500	-4.651%	1,245,055	-19.024%
2026-07-07	2.2400	2.2400	2.1100	2.1500	-2.715%	739,212	-22.791%
2026-07-06	2.2700	2.4350	2.2100	2.2100	-3.070%	937,878	-24.887%
2026-07-02	2.1700	2.3999	2.1700	2.2800	+5.556%	1,104,761	-27.193%
2026-07-01	2.1300	2.2050	2.0650	2.1600	0.000%	1,061,284	-23.148%
2026-06-30	1.9200	2.2500	1.9000	2.1600	+10.204%	2,397,487	-23.148%
2026-06-29	1.9500	1.9700	1.8800	1.9600	0.000%	829,484	-15.306%
2026-06-26	1.9200	1.9600	1.8900	1.9600	+2.083%	1,795,957	-15.306%
2026-06-25	2.0300	2.0400	1.9100	1.9200	-4.950%	814,578	-13.542%
2026-06-24	2.0500	2.0700	1.9700	2.0200	-1.463%	1,204,868	-17.822%
2026-06-23	2.0400	2.0750	2.0200	2.0500	+0.985%	1,125,491	-19.024%
2026-06-22	2.1000	2.1200	2.0250	2.0300	-2.404%	515,910	-18.227%
2026-06-18	2.0500	2.1000	2.0300	2.0800	+2.463%	1,694,844	-20.192%
2026-06-17	2.0300	2.0600	2.0000	2.0300	-0.490%	1,365,437	-18.227%
2026-06-16	2.1500	2.1650	2.0300	2.0400	-3.774%	1,144,161	-18.627%
2026-06-15	2.2700	2.2800	2.0750	2.1200	-2.304%	1,012,109	-21.698%
2026-06-12	2.5700	2.6301	2.1000	2.1700	-14.229%	1,659,690	-23.502%
2026-06-11	2.6000	2.6500	2.4800	2.5300	-0.394%	331,991	-34.387%
2026-06-10	2.5200	2.6000	2.5200	2.5400	+2.008%	248,250	-34.646%
2026-06-09	2.5500	2.5950	2.4600	2.4900	-1.190%	612,128	-33.333%
2026-06-08	2.5100	2.5400	2.4950	2.5200	+0.800%	121,076	-34.127%
2026-06-05	2.4900	2.5500	2.4750	2.5000	+0.806%	183,331	-33.600%
2026-06-04	2.4900	2.5050	2.4200	2.4800	+1.224%	312,612	-33.065%
2026-06-03	2.4500	2.5700	2.4500	2.4500	-0.810%	543,792	-32.245%
2026-06-02	2.4900	2.5250	2.4700	2.4700	-1.200%	226,728	-32.794%
2026-06-01	2.4300	2.5000	2.4200	2.5000	+1.626%	331,671	-33.600%
2026-05-29	2.5000	2.5200	2.4400	2.4600	-1.992%	193,015	-32.520%
2026-05-28	2.4800	2.5200	2.4800	2.5100	+1.619%	121,107	-33.865%
2026-05-27	2.5300	2.5700	2.4700	2.4700	-1.984%	167,352	-32.794%
2026-05-26	2.5000	2.6200	2.4750	2.5200	+1.205%	258,989	-34.127%
2026-05-22	2.5400	2.5400	2.4600	2.4900	-0.400%	167,622	-33.333%
2026-05-21	2.4900	2.5200	2.4400	2.5000	0.000%	207,164	-33.600%
2026-05-20	2.4400	2.5100	2.4240	2.5000	+1.626%	205,247	-33.600%
2026-05-19	2.5150	2.5150	2.4200	2.4600	-1.600%	316,937	-32.520%
2026-05-18	2.5400	2.5400	2.5000	2.5000	0.000%	159,945	-33.600%
2026-05-15	2.5500	2.5500	2.4700	2.5000	-2.724%	404,767	-33.600%
2026-05-14	2.5400	2.6200	2.5400	2.5700	+1.581%	337,545	-35.409%
2026-05-13	2.5200	2.6050	2.4900	2.5300	+0.797%	542,886	-34.387%
2026-05-12	2.5300	2.5700	2.4300	2.5100	-1.953%	279,383	-33.865%
2026-05-11	2.8000	2.8000	2.5200	2.5600	-8.571%	772,336	-35.156%
2026-05-08	2.7200	2.8050	2.6950	2.8000	+1.818%	533,025	-40.714%
2026-05-07	2.6300	2.7700	2.6250	2.7500	+7.422%	490,756	-39.636%
2026-05-06	2.4600	2.5750	2.4600	2.5600	+3.644%	458,204	-35.156%
2026-05-05	2.4000	2.5200	2.4000	2.4700	+2.917%	358,776	-32.794%
2026-05-04	2.3700	2.4050	2.3400	2.4000	0.000%	306,117	-30.833%
2026-05-01	2.4300	2.4700	2.3850	2.4000	-0.826%	243,604	-30.833%
2026-04-30	2.3400	2.4350	2.3400	2.4200	+2.542%	268,809	-31.405%
2026-04-29	2.4200	2.4600	2.3400	2.3600	-1.255%	356,703	-29.661%
2026-04-28	2.4400	2.4400	2.3700	2.3900	-1.240%	196,375	-30.544%
2026-04-27	2.3600	2.4550	2.3600	2.4200	+1.255%	160,302	-31.405%
2026-04-24	2.3500	2.3900	2.3500	2.3900	+0.844%	143,370	-30.544%
2026-04-23	2.4100	2.4500	2.3500	2.3700	-1.660%	338,882	-29.958%
2026-04-22	2.4200	2.4650	2.3700	2.4100	-0.413%	812,579	-31.120%
2026-04-21	2.5200	2.5200	2.3900	2.4200	-3.200%	392,411	-31.405%
2026-04-20	2.5500	2.5750	2.4900	2.5000	-2.724%	337,405	-33.600%
2026-04-17	2.5200	2.6300	2.5000	2.5700	+3.629%	695,071	-35.409%
2026-04-16	2.4600	2.4800	2.3800	2.4800	0.000%	430,276	-33.065%
2026-04-15	2.5000	2.5200	2.4650	2.4800	-1.587%	138,394	-33.065%
2026-04-14	2.4900	2.5256	2.4850	2.5200	+1.205%	229,252	-34.127%
2026-04-13	2.4900	2.5250	2.4112	2.4900	+0.403%	332,944	-33.333%
2026-04-10	2.5100	2.5350	2.2800	2.4800	-1.195%	578,416	-33.065%
2026-04-09	2.4700	2.5583	2.4350	2.5100	+0.803%	273,076	-33.865%
2026-04-08	2.4300	2.5000	2.3800	2.4900	+7.328%	389,176	-33.333%
2026-04-07	2.3100	2.3600	2.3000	2.3200	-1.277%	211,189	-28.448%
2026-04-06	2.3100	2.3800	2.3100	2.3500	+1.732%	157,506	-29.362%
2026-04-02	2.2900	2.3100	2.2450	2.3100	-0.858%	277,119	-28.139%
2026-04-01	2.3400	2.3700	2.3100	2.3300	-1.271%	136,065	-28.755%
2026-03-31	2.3900	2.4050	2.3300	2.3600	0.000%	217,261	-29.661%
2026-03-30	2.2900	2.3700	2.2550	2.3600	+5.357%	244,858	-29.661%
2026-03-27	2.2300	2.2550	2.1850	2.2400	-1.322%	488,150	-25.893%
2026-03-26	2.2600	2.3050	2.2200	2.2700	-1.304%	311,865	-26.872%
2026-03-25	2.3600	2.3800	2.2950	2.3000	-0.862%	167,291	-27.826%
2026-03-24	2.4000	2.4250	2.3200	2.3200	-4.132%	362,795	-28.448%
2026-03-23	2.4000	2.4500	2.3100	2.4200	+3.419%	657,393	-31.405%
2026-03-20	2.3900	2.4180	2.3100	2.3400	-2.500%	587,825	-29.060%
2026-03-19	2.3800	2.4350	2.3350	2.4000	-1.235%	397,319	-30.833%
2026-03-18	2.5200	2.5500	2.4000	2.4300	-4.706%	301,388	-31.687%
2026-03-17	2.4000	2.5600	2.4000	2.5500	+5.809%	691,392	-34.902%
2026-03-16	2.5200	2.5300	2.3950	2.4100	-3.600%	229,054	-31.120%
2026-03-13	2.5000	2.6100	2.4450	2.5000	0.000%	430,704	-33.600%
2026-03-12	2.5000	2.5900	2.4900	2.5000	-2.344%	258,029	-33.600%
2026-03-11	2.5100	2.5850	2.4650	2.5600	+1.186%	290,451	-35.156%
2026-03-10	2.5200	2.6452	2.4700	2.5300	-1.556%	442,126	-34.387%
2026-03-09	2.5900	2.6004	2.3400	2.5700	-6.545%	1,524,755	-35.409%
2026-03-06	2.7900	2.8000	2.7000	2.7500	-3.509%	277,681	-39.636%
2026-03-05	2.8700	2.8750	2.8100	2.8500	-1.042%	131,142	-41.754%
2026-03-04	2.8000	2.9200	2.7500	2.8800	+4.727%	303,205	-42.361%
2026-03-03	2.7500	2.8200	2.6900	2.7500	-2.482%	585,958	-39.636%
2026-03-02	2.8700	2.8750	2.8000	2.8200	-3.093%	740,576	-41.135%
2026-02-27	2.9900	3.0100	2.8500	2.9100	-5.212%	652,775	-42.955%
2026-02-26	3.0800	3.1600	2.9650	3.0700	-0.968%	450,613	-45.928%
2026-02-25	3.0800	3.1100	3.0000	3.1000	+0.977%	232,135	-46.452%
2026-02-24	2.9900	3.0800	2.9800	3.0700	+1.320%	209,433	-45.928%
2026-02-23	3.0700	3.1100	2.9800	3.0300	-1.623%	309,846	-45.215%
2026-02-20	2.9800	3.0950	2.9700	3.0800	+3.356%	573,616	-46.104%
2026-02-19	2.9500	2.9900	2.9200	2.9800	0.000%	270,538	-44.295%
2026-02-18	2.9800	3.0500	2.9600	2.9800	-0.334%	189,284	-44.295%
2026-02-17	3.0100	3.0350	2.9500	2.9900	0.000%	947,210	-44.482%
2026-02-13	3.0000	3.0500	2.9400	2.9900	+0.673%	166,979	-44.482%
2026-02-12	3.1100	3.1100	2.9000	2.9700	-2.303%	335,106	-44.108%
2026-02-11	3.1800	3.1800	3.0150	3.0400	-3.185%	296,928	-45.395%
2026-02-10	2.9700	3.1650	2.9700	3.1400	+5.017%	430,709	-47.134%
2026-02-09	2.9400	3.0200	2.9100	2.9900	+2.048%	262,167	-44.482%
2026-02-06	2.9300	2.9700	2.9100	2.9300	+1.034%	228,261	-43.345%
2026-02-05	2.9700	2.9700	2.8800	2.9000	-2.027%	263,136	-42.759%
2026-02-04	3.0500	3.0500	2.9200	2.9600	-1.661%	445,985	-43.919%
2026-02-03	2.8000	3.1300	2.7800	3.0100	+9.455%	1,078,715	-44.850%
2026-02-02	2.6800	2.7900	2.6750	2.7500	+2.996%	304,828	-39.636%
2026-01-30	2.7000	2.7500	2.6350	2.6700	-2.198%	719,742	-37.828%
2026-01-29	2.7600	2.7700	2.6600	2.7300	0.000%	359,175	-39.194%
2026-01-28	2.8400	2.8800	2.7300	2.7300	-3.873%	453,064	-39.194%
2026-01-27	2.8800	2.8800	2.7250	2.8400	-1.045%	438,727	-41.549%
2026-01-26	2.9000	2.9000	2.8550	2.8700	-1.712%	167,990	-42.160%
2026-01-23	2.9600	2.9683	2.9050	2.9200	-2.013%	248,351	-43.151%
2026-01-22	3.0200	3.0850	2.9650	2.9800	-0.997%	258,281	-44.295%
2026-01-21	2.8900	3.0100	2.8800	3.0100	+4.878%	213,730	-44.850%
2026-01-20	2.8100	2.8854	2.8099	2.8700	-0.692%	319,608	-42.160%
2026-01-16	3.0400	3.0650	2.8700	2.8900	-5.246%	412,897	-42.561%
2026-01-15	3.0900	3.1900	3.0150	3.0500	+4.452%	691,513	-45.574%
2026-01-14	2.8900	2.9250	2.8700	2.9200	+0.344%	159,898	-43.151%
2026-01-13	2.9500	2.9600	2.8800	2.9100	-1.020%	205,028	-42.955%
2026-01-12	2.9800	3.0000	2.9000	2.9400	-2.326%	219,918	-43.537%
2026-01-09	3.0500	3.1610	2.9700	3.0100	-0.987%	396,174	-44.850%
2026-01-08	2.8800	3.0900	2.8800	3.0400	+4.828%	741,308	-45.395%
2026-01-07	2.9100	2.9100	2.8300	2.9000	-0.344%	375,340	-42.759%
2026-01-06	2.7900	2.9100	2.7800	2.9100	+3.929%	313,927	-42.955%
2026-01-05	2.8800	2.8800	2.7900	2.8000	-2.098%	256,857	-40.714%
2026-01-02	2.8700	2.8750	2.8200	2.8600	-0.348%	342,644	-41.958%
2025-12-31	2.8500	2.8700	2.7650	2.8700	-1.375%	662,642	-42.160%
2025-12-30	2.8900	2.9350	2.8600	2.9100	0.000%	289,804	-42.955%
2025-12-29	2.9200	2.9789	2.8500	2.9100	-0.683%	638,625	-42.955%
2025-12-26	2.8900	2.9400	2.8400	2.9300	+1.736%	467,728	-43.345%
2025-12-24	2.8100	2.8900	2.8100	2.8800	+3.226%	401,558	-42.361%
2025-12-23	2.8600	2.9100	2.7900	2.7900	-2.787%	560,297	-40.502%
2025-12-22	2.8700	2.9450	2.8450	2.8700	-1.034%	486,093	-42.160%
2025-12-19	2.8000	2.9000	2.7500	2.9000	+2.837%	2,064,843	-42.759%
2025-12-18	2.8300	2.8399	2.7600	2.8200	+0.356%	267,536	-41.135%
2025-12-17	2.9000	2.9450	2.7750	2.8100	-3.767%	387,866	-40.925%
2025-12-16	2.8300	2.9350	2.8200	2.9200	+2.098%	442,121	-43.151%
2025-12-15	2.7000	2.8700	2.6750	2.8600	+6.716%	523,900	-41.958%
2025-12-12	2.6800	2.7000	2.6300	2.6800	+0.752%	967,799	-38.060%
2025-12-11	2.6600	2.6950	2.5900	2.6600	+0.758%	1,347,213	-37.594%
2025-12-10	2.6300	2.6850	2.6100	2.6400	+0.763%	2,576,113	-37.121%
2025-12-09	2.5900	2.6500	2.5600	2.6200	+1.946%	1,988,256	-36.641%
2025-12-08	2.6500	2.6600	2.5400	2.5700	-3.019%	762,792	-35.409%
2025-12-05	2.6400	2.7600	2.6200	2.6500	+0.760%	386,117	-37.358%
2025-12-04	2.6800	2.7200	2.6200	2.6300	-2.593%	216,747	-36.882%
2025-12-03	2.6000	2.7400	2.6000	2.7000	+4.651%	369,693	-38.519%
2025-12-02	2.5800	2.6400	2.5700	2.5800	0.000%	206,849	-35.659%
2025-12-01	2.6400	2.6700	2.5750	2.5800	-3.371%	441,453	-35.659%
2025-11-28	2.6800	2.7100	2.6500	2.6700	-0.743%	102,235	-37.828%
2025-11-26	2.6900	2.7450	2.6800	2.6900	-1.103%	152,988	-38.290%
2025-11-25	2.6700	2.7500	2.6600	2.7200	+1.493%	188,157	-38.971%
2025-11-24	2.7600	2.7700	2.6150	2.6800	-4.286%	315,146	-38.060%
2025-11-21	2.7300	2.8550	2.7300	2.8000	+2.941%	228,274	-40.714%
2025-11-20	2.8200	2.9418	2.7045	2.7200	-1.449%	443,432	-38.971%
2025-11-19	2.6000	2.9400	2.6000	2.7600	+4.943%	656,333	-39.855%
2025-11-18	2.6500	2.6800	2.6100	2.6300	-0.755%	138,241	-36.882%
2025-11-17	2.7100	2.7100	2.6100	2.6500	-2.214%	286,793	-37.358%
2025-11-14	2.6900	2.7600	2.5520	2.7100	0.000%	315,023	-38.745%
2025-11-13	2.7300	2.7600	2.6850	2.7100	-2.166%	296,846	-38.745%
2025-11-12	2.8400	2.8600	2.7600	2.7700	-1.773%	222,279	-40.072%
2025-11-11	2.7200	2.8350	2.6700	2.8200	+3.676%	315,357	-41.135%
2025-11-10	2.7100	2.7800	2.6648	2.7200	0.000%	425,498	-38.971%
2025-11-07	2.6100	2.7800	2.6000	2.7200	+4.215%	387,660	-38.971%
2025-11-06	2.5700	2.6550	2.5700	2.6100	+1.163%	357,643	-36.398%
2025-11-05	2.4900	2.5800	2.3400	2.5800	+3.200%	545,661	-35.659%
2025-11-04	2.5000	2.5500	2.4500	2.5000	-1.575%	383,113	-33.600%
2025-11-03	2.5400	2.5901	2.5000	2.5400	-0.392%	248,856	-34.646%
2025-10-31	2.5100	2.5700	2.4850	2.5500	+1.190%	178,326	-34.902%
2025-10-30	2.4900	2.5500	2.4900	2.5200	-0.787%	143,668	-34.127%
2025-10-29	2.6200	2.6300	2.4950	2.5400	-3.053%	342,684	-34.646%
2025-10-28	2.7700	2.7700	2.6200	2.6200	-6.093%	207,963	-36.641%
2025-10-27	2.8300	2.8600	2.7400	2.7900	-0.712%	263,940	-40.502%
2025-10-24	2.8100	2.8965	2.7650	2.8100	+1.812%	467,049	-40.925%
2025-10-23	2.7300	2.7900	2.6900	2.7600	+1.845%	353,803	-39.855%
2025-10-22	2.6100	2.7200	2.5950	2.7100	+4.633%	218,372	-38.745%
2025-10-21	2.6900	2.7000	2.5900	2.5900	-4.428%	236,200	-35.907%
2025-10-20	2.6700	2.7100	2.6300	2.7100	+2.652%	154,293	-38.745%
2025-10-17	2.6400	2.6600	2.6050	2.6400	-0.752%	185,608	-37.121%
2025-10-16	2.6500	2.7600	2.6500	2.6600	+0.758%	278,520	-37.594%
2025-10-15	2.6600	2.7100	2.5450	2.6400	+3.529%	648,447	-37.121%
2025-10-14	2.4900	2.5600	2.4900	2.5500	+0.394%	228,024	-34.902%
2025-10-13	2.5100	2.5500	2.4800	2.5400	+2.419%	334,150	-34.646%
2025-10-10	2.5800	2.6000	2.4750	2.4800	-3.876%	520,193	-33.065%
2025-10-09	2.6300	2.6600	2.5700	2.5800	-1.901%	378,034	-35.659%
2025-10-08	2.7100	2.7500	2.6200	2.6300	-0.755%	555,209	-36.882%
2025-10-07	2.6700	2.6800	2.6300	2.6500	-1.119%	220,813	-37.358%
2025-10-06	2.7200	2.7200	2.6650	2.6800	-1.107%	307,894	-38.060%
2025-10-03	2.7000	2.7500	2.6700	2.7100	+0.370%	286,409	-38.745%
2025-10-02	2.7000	2.7130	2.6600	2.7000	+0.372%	327,789	-38.519%
2025-10-01	2.6900	2.7500	2.6700	2.6900	-1.465%	486,572	-38.290%
2025-09-30	2.7300	2.7500	2.6750	2.7300	-2.151%	555,533	-39.194%
2025-09-29	2.8100	2.8100	2.7400	2.7900	-0.357%	344,921	-40.502%
2025-09-26	2.8200	2.8750	2.7850	2.8000	-0.709%	317,955	-40.714%
2025-09-25	2.8500	2.8900	2.8000	2.8200	-2.083%	312,260	-41.135%
2025-09-24	2.8400	2.8800	2.8150	2.8800	+1.053%	404,157	-42.361%
2025-09-23	2.9200	2.9300	2.8400	2.8500	-1.384%	283,342	-41.754%
2025-09-22	2.8800	2.9000	2.8300	2.8900	+0.347%	430,090	-42.561%
2025-09-19	3.0500	3.0500	2.8500	2.8800	-4.950%	1,468,116	-42.361%
2025-09-18	2.9900	3.0500	2.9311	3.0300	+2.020%	255,447	-45.215%
2025-09-17	3.0000	3.1100	2.9600	2.9700	0.000%	269,972	-44.108%
2025-09-16	3.0000	3.0100	2.8900	2.9700	-1.656%	533,714	-44.108%
2025-09-15	2.9800	3.0550	2.9100	3.0200	+1.684%	312,174	-45.033%
2025-09-12	2.9600	2.9900	2.9300	2.9700	-1.000%	199,377	-44.108%
2025-09-11	2.8900	3.0200	2.8800	3.0000	+3.093%	254,459	-44.667%
2025-09-10	2.8900	2.9377	2.8450	2.9100	0.000%	274,166	-42.955%
2025-09-09	2.9600	2.9600	2.8500	2.9100	-2.349%	356,406	-42.955%
2025-09-08	3.0200	3.0200	2.9200	2.9800	0.000%	301,044	-44.295%
2025-09-05	2.9500	3.0350	2.9264	2.9800	+1.361%	472,594	-44.295%
2025-09-04	2.7700	2.9500	2.7547	2.9400	+6.522%	748,161	-43.537%
2025-09-03	2.7300	2.8100	2.7300	2.7600	0.000%	661,128	-39.855%
2025-09-02	2.7200	2.8700	2.6400	2.7600	0.000%	602,232	-39.855%
2025-08-29	2.6900	2.8600	2.6300	2.7600	+2.222%	742,822	-39.855%
2025-08-28	2.7300	2.8400	2.6600	2.7000	-1.099%	1,036,325	-38.519%
2025-08-27	2.5100	3.1000	2.5100	2.7300	+21.333%	6,361,650	-39.194%
2025-08-26	2.1900	2.2665	2.1900	2.2500	+2.273%	368,263	-26.222%
2025-08-25	2.2200	2.2550	2.1900	2.2000	-2.222%	187,609	-24.545%
2025-08-22	2.1000	2.2500	2.0929	2.2500	+8.696%	481,788	-26.222%
2025-08-21	2.1000	2.1088	2.0450	2.0700	-1.429%	242,028	-19.807%
2025-08-20	2.1400	2.1400	2.1000	2.1000	-1.408%	180,614	-20.952%
2025-08-19	2.1400	2.1750	2.1100	2.1300	0.000%	130,157	-22.066%
2025-08-18	2.1000	2.1888	2.1000	2.1300	+0.472%	157,915	-22.066%
2025-08-15	2.1200	2.1500	2.0850	2.1200	+0.474%	135,854	-21.698%
2025-08-14	2.1400	2.1697	2.1000	2.1100	-4.091%	260,829	-21.327%
2025-08-13	2.1500	2.2000	2.1200	2.2000	+2.804%	173,476	-24.545%
2025-08-12	2.1200	2.1708	2.1100	2.1400	+3.382%	179,012	-22.430%
2025-08-11	2.1400	2.1980	2.0650	2.0700	-2.358%	414,452	-19.807%
2025-08-08	2.1700	2.1700	2.1100	2.1200	-2.304%	120,290	-21.698%
2025-08-07	2.1200	2.1700	2.1000	2.1700	+3.333%	132,140	-23.502%
2025-08-06	2.1500	2.1800	2.1000	2.1000	-1.869%	205,687	-20.952%
2025-08-05	2.2100	2.2400	2.1150	2.1400	-1.835%	119,879	-22.430%
2025-08-04	2.1000	2.1900	2.0800	2.1800	+4.808%	138,021	-23.853%
2025-08-01	2.2200	2.2200	2.0650	2.0800	-5.455%	275,748	-20.192%
2025-07-31	2.2400	2.2400	2.1600	2.2000	-2.655%	225,895	-24.545%
2025-07-30	2.3700	2.3700	2.2500	2.2600	-3.419%	148,544	-26.549%
2025-07-29	2.4100	2.4391	2.3350	2.3400	-1.266%	154,039	-29.060%
2025-07-28	2.3800	2.4100	2.3650	2.3700	-0.420%	106,377	-29.958%
2025-07-25	2.4000	2.4000	2.3500	2.3800	-0.418%	76,476	-30.252%
2025-07-24	2.4800	2.4800	2.3800	2.3900	-4.016%	79,531	-30.544%
2025-07-23	2.4800	2.4950	2.4250	2.4900	+1.633%	179,992	-33.333%
2025-07-22	2.4200	2.5000	2.4200	2.4500	+2.510%	217,963	-32.245%
2025-07-21	2.4100	2.4651	2.3800	2.3900	-0.830%	198,583	-30.544%
2025-07-18	2.5100	2.5150	2.4000	2.4100	-2.429%	165,787	-31.120%
2025-07-17	2.5300	2.5850	2.4700	2.4700	-2.756%	122,517	-32.794%
2025-07-16	2.5200	2.5600	2.4800	2.5400	+2.008%	132,170	-34.646%
2025-07-15	2.5600	2.5600	2.4900	2.4900	-1.190%	154,819	-33.333%
2025-07-14	2.6500	2.6907	2.5200	2.5200	-5.618%	214,624	-34.127%
2025-07-11	2.6000	2.6700	2.5309	2.6700	+0.755%	211,234	-37.828%
2025-07-10	2.5700	2.6500	2.5300	2.6500	+3.516%	309,032	-37.358%
2025-07-09	2.5500	2.5600	2.5200	2.5600	+1.186%	153,882	-35.156%
2025-07-08	2.5200	2.5700	2.5200	2.5300	+1.200%	171,148	-34.387%
2025-07-07	2.5200	2.5500	2.4700	2.5000	-1.961%	284,636	-33.600%
2025-07-03	2.5400	2.5600	2.5200	2.5500	+1.190%	102,056	-34.902%
2025-07-02	2.5100	2.5494	2.4600	2.5200	+1.205%	328,747	-34.127%
2025-07-01	2.4500	2.5750	2.4500	2.4900	+1.633%	187,145	-33.333%
2025-06-30	2.5300	2.5450	2.4400	2.4500	-5.769%	326,461	-32.245%
2025-06-27	2.6600	2.6600	2.4600	2.6000	-1.887%	934,960	-36.154%
2025-06-26	2.5900	2.6500	2.5200	2.6500	+3.922%	173,500	-37.358%
2025-06-25	2.5500	2.6003	2.5194	2.5500	0.000%	138,518	-34.902%
2025-06-24	2.5600	2.6150	2.5200	2.5500	0.000%	206,775	-34.902%
2025-06-23	2.5100	2.5650	2.4100	2.5500	+1.594%	353,210	-34.902%
2025-06-20	2.6400	2.6400	2.5000	2.5100	-3.089%	394,804	-33.865%
2025-06-18	2.5200	2.6950	2.5200	2.5900	+2.778%	240,450	-35.907%
2025-06-17	2.4100	2.5400	2.3750	2.5200	+2.439%	305,453	-34.127%
2025-06-16	2.4000	2.4800	2.3900	2.4600	+2.500%	212,166	-32.520%
2025-06-13	2.4500	2.5050	2.3900	2.4000	-3.614%	271,622	-30.833%
2025-06-12	2.5200	2.5497	2.4600	2.4900	-1.581%	141,424	-33.333%
2025-06-11	2.5100	2.5900	2.4857	2.5300	+1.200%	328,044	-34.387%
2025-06-10	2.4800	2.5100	2.4245	2.5000	+1.215%	122,682	-33.600%
2025-06-09	2.4500	2.5900	2.3900	2.4700	+2.490%	522,410	-32.794%
2025-06-06	2.3700	2.4200	2.2800	2.4100	+4.783%	256,006	-31.120%
2025-06-05	2.3000	2.3600	2.2435	2.3000	+0.437%	167,524	-27.826%
2025-06-04	2.3000	2.3300	2.2500	2.2900	-0.866%	149,139	-27.511%
2025-06-03	2.3500	2.5500	2.3000	2.3100	-2.941%	294,456	-28.139%
2025-06-02	2.2400	2.3800	2.1500	2.3800	+4.386%	1,215,079	-30.252%
2025-05-30	2.3400	2.3901	2.2700	2.2800	-2.979%	224,389	-27.193%
2025-05-29	2.2600	2.3850	2.2250	2.3500	+4.444%	314,465	-29.362%
2025-05-28	2.4300	2.4300	2.2500	2.2500	-7.407%	286,245	-26.222%
2025-05-27	2.1200	2.4400	2.1001	2.4300	+21.500%	755,689	-31.687%
2025-05-23	2.0200	2.0747	1.9700	2.0000	-3.382%	483,339	-17.000%
2025-05-22	1.9900	2.0800	1.9600	2.0700	+4.545%	292,727	-19.807%
2025-05-21	2.0300	2.0300	1.9800	1.9800	-3.883%	176,414	-16.162%
2025-05-20	2.1100	2.1403	2.0450	2.0600	-3.286%	393,175	-19.417%
2025-05-19	2.0800	2.1400	2.0800	2.1300	0.000%	164,132	-22.066%
2025-05-16	2.0900	2.1550	2.0800	2.1300	+1.914%	198,389	-22.066%
2025-05-15	2.0500	2.1300	2.0500	2.0900	+2.451%	170,718	-20.574%
2025-05-14	2.1000	2.1000	2.0000	2.0400	-3.774%	292,257	-18.627%
2025-05-13	2.1300	2.1707	2.1050	2.1200	0.000%	237,992	-21.698%
2025-05-12	2.0900	2.1792	2.0700	2.1200	+7.071%	329,394	-21.698%
2025-05-09	2.0300	2.0300	1.9650	1.9800	-0.503%	154,915	-16.162%
2025-05-08	2.0800	2.0800	1.9300	1.9900	+3.646%	185,006	-16.583%
2025-05-07	1.9600	1.9800	1.9200	1.9200	-1.031%	156,694	-13.542%
2025-05-06	1.9500	2.0050	1.9150	1.9400	-2.020%	158,387	-14.433%
2025-05-05	2.0100	2.0500	1.9800	1.9800	-2.941%	161,499	-16.162%
2025-05-02	1.9200	2.0400	1.9200	2.0400	+7.368%	228,532	-18.627%
2025-05-01	1.8700	1.9200	1.8600	1.9000	+1.604%	199,288	-12.632%
2025-04-30	1.8900	1.9000	1.8500	1.8700	-1.579%	265,361	-11.230%
2025-04-29	1.8900	1.9325	1.8900	1.9000	-0.524%	198,703	-12.632%
2025-04-28	1.8800	1.9500	1.8750	1.9100	+0.526%	251,598	-13.089%
2025-04-25	1.8900	1.9200	1.8600	1.9000	0.000%	166,907	-12.632%
2025-04-24	1.9100	1.9600	1.8900	1.9000	+0.529%	187,554	-12.632%
2025-04-23	1.9300	1.9903	1.8800	1.8900	+2.162%	283,335	-12.169%
2025-04-22	1.8800	1.9000	1.8250	1.8500	0.000%	211,204	-10.270%
2025-04-21	1.8900	1.9000	1.8000	1.8500	-3.141%	352,055	-10.270%
2025-04-17	1.9400	1.9800	1.9100	1.9100	-2.051%	217,364	-13.089%
2025-04-16	1.9500	2.0350	1.9300	1.9500	-1.015%	308,075	-14.872%
2025-04-15	1.9500	2.0500	1.9387	1.9700	+0.510%	259,187	-15.736%
2025-04-14	1.9900	2.1300	1.9500	1.9600	-0.508%	507,290	-15.306%

.dark-mode .CdxSCL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CdxSCL{ color: #333333; background-color: white; border: 2px solid #333333; }BHRBraemar Hotels & Resorts Inc. Common Stockstock NYSE

BHR
Braemar Hotels & Resorts Inc. Common Stock
stock NYSE