Dark

BHR
Braemar Hotels & Resorts Inc. Common Stock
stock NYSE

At Close

Jul 31, 2026 3:59:58 PM EDT

2.27USD-2.790%(-0.06)341,880

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.33)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

2.27USD+0.221%(0.00)92,649

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	2.3200	2.3400	2.2200	2.2700	-2.575%	341,881	0.000%
2026-07-30	2.3100	2.3700	2.2450	2.3300	-2.101%	516,015	-2.575%
2026-07-29	2.2700	2.4250	2.2700	2.3800	+2.146%	491,594	-4.622%
2026-07-28	2.3100	2.3700	2.2600	2.3300	+2.193%	762,212	-2.575%
2026-07-27	2.2600	2.3000	2.2350	2.2800	+2.242%	196,844	-0.439%
2026-07-24	2.1700	2.3050	2.1600	2.2300	+3.721%	494,734	+1.794%
2026-07-23	2.1300	2.1800	2.0914	2.1500	-0.463%	477,436	+5.581%
2026-07-22	2.1300	2.1800	2.1100	2.1600	+1.887%	362,170	+5.093%
2026-07-21	2.1100	2.1600	2.0750	2.1200	+0.474%	411,804	+7.075%
2026-07-20	2.0350	2.1100	1.9850	2.1100	+5.500%	347,099	+7.583%
2026-07-17	2.0200	2.0600	1.9900	2.0000	-2.439%	372,517	+13.500%
2026-07-16	2.0000	2.0600	1.9700	2.0500	+0.985%	366,410	+10.732%
2026-07-15	2.0500	2.0999	2.0100	2.0300	-2.404%	384,442	+11.823%
2026-07-14	2.0900	2.1250	2.0800	2.0800	-0.952%	216,215	+9.135%
2026-07-13	2.0300	2.1400	2.0300	2.1000	+1.942%	551,555	+8.095%
2026-07-10	2.0600	2.1300	2.0600	2.0600	0.000%	472,549	+10.194%
2026-07-09	2.0500	2.1100	2.0050	2.0600	+0.488%	510,023	+10.194%
2026-07-08	2.1400	2.1400	1.9800	2.0500	-4.651%	1,245,055	+10.732%
2026-07-07	2.2400	2.2400	2.1100	2.1500	-2.715%	739,212	+5.581%
2026-07-06	2.2700	2.4350	2.2100	2.2100	-3.070%	937,878	+2.715%
2026-07-02	2.1700	2.3999	2.1700	2.2800	+5.556%	1,104,761	-0.439%
2026-07-01	2.1300	2.2050	2.0650	2.1600	0.000%	1,061,284	+5.093%
2026-06-30	1.9200	2.2500	1.9000	2.1600	+10.204%	2,397,487	+5.093%
2026-06-29	1.9500	1.9700	1.8800	1.9600	0.000%	829,484	+15.816%
2026-06-26	1.9200	1.9600	1.8900	1.9600	+2.083%	1,795,957	+15.816%
2026-06-25	2.0300	2.0400	1.9100	1.9200	-4.950%	814,578	+18.229%
2026-06-24	2.0500	2.0700	1.9700	2.0200	-1.463%	1,204,868	+12.376%
2026-06-23	2.0400	2.0750	2.0200	2.0500	+0.985%	1,125,491	+10.732%
2026-06-22	2.1000	2.1200	2.0250	2.0300	-2.404%	515,910	+11.823%
2026-06-18	2.0500	2.1000	2.0300	2.0800	+2.463%	1,694,844	+9.135%
2026-06-17	2.0300	2.0600	2.0000	2.0300	-0.490%	1,365,437	+11.823%
2026-06-16	2.1500	2.1650	2.0300	2.0400	-3.774%	1,144,161	+11.275%
2026-06-15	2.2700	2.2800	2.0750	2.1200	-2.304%	1,012,109	+7.075%
2026-06-12	2.5700	2.6301	2.1000	2.1700	-14.229%	1,659,690	+4.608%
2026-06-11	2.6000	2.6500	2.4800	2.5300	-0.394%	331,991	-10.277%
2026-06-10	2.5200	2.6000	2.5200	2.5400	+2.008%	248,250	-10.630%
2026-06-09	2.5500	2.5950	2.4600	2.4900	-1.190%	612,128	-8.835%
2026-06-08	2.5100	2.5400	2.4950	2.5200	+0.800%	121,076	-9.921%
2026-06-05	2.4900	2.5500	2.4750	2.5000	+0.806%	183,331	-9.200%
2026-06-04	2.4900	2.5050	2.4200	2.4800	+1.224%	312,612	-8.468%
2026-06-03	2.4500	2.5700	2.4500	2.4500	-0.810%	543,792	-7.347%
2026-06-02	2.4900	2.5250	2.4700	2.4700	-1.200%	226,728	-8.097%
2026-06-01	2.4300	2.5000	2.4200	2.5000	+1.626%	331,671	-9.200%
2026-05-29	2.5000	2.5200	2.4400	2.4600	-1.992%	193,015	-7.724%
2026-05-28	2.4800	2.5200	2.4800	2.5100	+1.619%	121,107	-9.562%
2026-05-27	2.5300	2.5700	2.4700	2.4700	-1.984%	167,352	-8.097%
2026-05-26	2.5000	2.6200	2.4750	2.5200	+1.205%	258,989	-9.921%
2026-05-22	2.5400	2.5400	2.4600	2.4900	-0.400%	167,622	-8.835%
2026-05-21	2.4900	2.5200	2.4400	2.5000	0.000%	207,164	-9.200%
2026-05-20	2.4400	2.5100	2.4240	2.5000	+1.626%	205,247	-9.200%
2026-05-19	2.5150	2.5150	2.4200	2.4600	-1.600%	316,937	-7.724%
2026-05-18	2.5400	2.5400	2.5000	2.5000	0.000%	159,945	-9.200%
2026-05-15	2.5500	2.5500	2.4700	2.5000	-2.724%	404,767	-9.200%
2026-05-14	2.5400	2.6200	2.5400	2.5700	+1.581%	337,545	-11.673%
2026-05-13	2.5200	2.6050	2.4900	2.5300	+0.797%	542,886	-10.277%
2026-05-12	2.5300	2.5700	2.4300	2.5100	-1.953%	279,383	-9.562%
2026-05-11	2.8000	2.8000	2.5200	2.5600	-8.571%	772,336	-11.328%
2026-05-08	2.7200	2.8050	2.6950	2.8000	+1.818%	533,025	-18.929%
2026-05-07	2.6300	2.7700	2.6250	2.7500	+7.422%	490,756	-17.455%
2026-05-06	2.4600	2.5750	2.4600	2.5600	+3.644%	458,204	-11.328%
2026-05-05	2.4000	2.5200	2.4000	2.4700	+2.917%	358,776	-8.097%
2026-05-04	2.3700	2.4050	2.3400	2.4000	0.000%	306,117	-5.417%
2026-05-01	2.4300	2.4700	2.3850	2.4000	-0.826%	243,604	-5.417%
2026-04-30	2.3400	2.4350	2.3400	2.4200	+2.542%	268,809	-6.198%
2026-04-29	2.4200	2.4600	2.3400	2.3600	-1.255%	356,703	-3.814%
2026-04-28	2.4400	2.4400	2.3700	2.3900	-1.240%	196,375	-5.021%
2026-04-27	2.3600	2.4550	2.3600	2.4200	+1.255%	160,302	-6.198%
2026-04-24	2.3500	2.3900	2.3500	2.3900	+0.844%	143,370	-5.021%
2026-04-23	2.4100	2.4500	2.3500	2.3700	-1.660%	338,882	-4.219%
2026-04-22	2.4200	2.4650	2.3700	2.4100	-0.413%	812,579	-5.809%
2026-04-21	2.5200	2.5200	2.3900	2.4200	-3.200%	392,411	-6.198%
2026-04-20	2.5500	2.5750	2.4900	2.5000	-2.724%	337,405	-9.200%
2026-04-17	2.5200	2.6300	2.5000	2.5700	+3.629%	695,071	-11.673%
2026-04-16	2.4600	2.4800	2.3800	2.4800	0.000%	430,276	-8.468%
2026-04-15	2.5000	2.5200	2.4650	2.4800	-1.587%	138,394	-8.468%
2026-04-14	2.4900	2.5256	2.4850	2.5200	+1.205%	229,252	-9.921%
2026-04-13	2.4900	2.5250	2.4112	2.4900	+0.403%	332,944	-8.835%
2026-04-10	2.5100	2.5350	2.2800	2.4800	-1.195%	578,416	-8.468%
2026-04-09	2.4700	2.5583	2.4350	2.5100	+0.803%	273,076	-9.562%
2026-04-08	2.4300	2.5000	2.3800	2.4900	+7.328%	389,176	-8.835%
2026-04-07	2.3100	2.3600	2.3000	2.3200	-1.277%	211,189	-2.155%
2026-04-06	2.3100	2.3800	2.3100	2.3500	+1.732%	157,506	-3.404%
2026-04-02	2.2900	2.3100	2.2450	2.3100	-0.858%	277,119	-1.732%
2026-04-01	2.3400	2.3700	2.3100	2.3300	-1.271%	136,065	-2.575%
2026-03-31	2.3900	2.4050	2.3300	2.3600	0.000%	217,261	-3.814%
2026-03-30	2.2900	2.3700	2.2550	2.3600	+5.357%	244,858	-3.814%
2026-03-27	2.2300	2.2550	2.1850	2.2400	-1.322%	488,150	+1.339%
2026-03-26	2.2600	2.3050	2.2200	2.2700	-1.304%	311,865	0.000%
2026-03-25	2.3600	2.3800	2.2950	2.3000	-0.862%	167,291	-1.304%
2026-03-24	2.4000	2.4250	2.3200	2.3200	-4.132%	362,795	-2.155%
2026-03-23	2.4000	2.4500	2.3100	2.4200	+3.419%	657,393	-6.198%
2026-03-20	2.3900	2.4180	2.3100	2.3400	-2.500%	587,825	-2.991%
2026-03-19	2.3800	2.4350	2.3350	2.4000	-1.235%	397,319	-5.417%
2026-03-18	2.5200	2.5500	2.4000	2.4300	-4.706%	301,388	-6.584%
2026-03-17	2.4000	2.5600	2.4000	2.5500	+5.809%	691,392	-10.980%
2026-03-16	2.5200	2.5300	2.3950	2.4100	-3.600%	229,054	-5.809%
2026-03-13	2.5000	2.6100	2.4450	2.5000	0.000%	430,704	-9.200%
2026-03-12	2.5000	2.5900	2.4900	2.5000	-2.344%	258,029	-9.200%
2026-03-11	2.5100	2.5850	2.4650	2.5600	+1.186%	290,451	-11.328%
2026-03-10	2.5200	2.6452	2.4700	2.5300	-1.556%	442,126	-10.277%
2026-03-09	2.5900	2.6004	2.3400	2.5700	-6.545%	1,524,755	-11.673%
2026-03-06	2.7900	2.8000	2.7000	2.7500	-3.509%	277,681	-17.455%
2026-03-05	2.8700	2.8750	2.8100	2.8500	-1.042%	131,142	-20.351%
2026-03-04	2.8000	2.9200	2.7500	2.8800	+4.727%	303,205	-21.181%
2026-03-03	2.7500	2.8200	2.6900	2.7500	-2.482%	585,958	-17.455%
2026-03-02	2.8700	2.8750	2.8000	2.8200	-3.093%	740,576	-19.504%
2026-02-27	2.9900	3.0100	2.8500	2.9100	-5.212%	652,775	-21.993%
2026-02-26	3.0800	3.1600	2.9650	3.0700	-0.968%	450,613	-26.059%
2026-02-25	3.0800	3.1100	3.0000	3.1000	+0.977%	232,135	-26.774%
2026-02-24	2.9900	3.0800	2.9800	3.0700	+1.320%	209,433	-26.059%
2026-02-23	3.0700	3.1100	2.9800	3.0300	-1.623%	309,846	-25.083%
2026-02-20	2.9800	3.0950	2.9700	3.0800	+3.356%	573,616	-26.299%
2026-02-19	2.9500	2.9900	2.9200	2.9800	0.000%	270,538	-23.826%
2026-02-18	2.9800	3.0500	2.9600	2.9800	-0.334%	189,284	-23.826%
2026-02-17	3.0100	3.0350	2.9500	2.9900	0.000%	947,210	-24.080%
2026-02-13	3.0000	3.0500	2.9400	2.9900	+0.673%	166,979	-24.080%
2026-02-12	3.1100	3.1100	2.9000	2.9700	-2.303%	335,106	-23.569%
2026-02-11	3.1800	3.1800	3.0150	3.0400	-3.185%	296,928	-25.329%
2026-02-10	2.9700	3.1650	2.9700	3.1400	+5.017%	430,709	-27.707%
2026-02-09	2.9400	3.0200	2.9100	2.9900	+2.048%	262,167	-24.080%
2026-02-06	2.9300	2.9700	2.9100	2.9300	+1.034%	228,261	-22.526%
2026-02-05	2.9700	2.9700	2.8800	2.9000	-2.027%	263,136	-21.724%
2026-02-04	3.0500	3.0500	2.9200	2.9600	-1.661%	445,985	-23.311%
2026-02-03	2.8000	3.1300	2.7800	3.0100	+9.455%	1,078,715	-24.585%
2026-02-02	2.6800	2.7900	2.6750	2.7500	+2.996%	304,828	-17.455%
2026-01-30	2.7000	2.7500	2.6350	2.6700	-2.198%	719,742	-14.981%
2026-01-29	2.7600	2.7700	2.6600	2.7300	0.000%	359,175	-16.850%
2026-01-28	2.8400	2.8800	2.7300	2.7300	-3.873%	453,064	-16.850%
2026-01-27	2.8800	2.8800	2.7250	2.8400	-1.045%	438,727	-20.070%
2026-01-26	2.9000	2.9000	2.8550	2.8700	-1.712%	167,990	-20.906%
2026-01-23	2.9600	2.9683	2.9050	2.9200	-2.013%	248,351	-22.260%
2026-01-22	3.0200	3.0850	2.9650	2.9800	-0.997%	258,281	-23.826%
2026-01-21	2.8900	3.0100	2.8800	3.0100	+4.878%	213,730	-24.585%
2026-01-20	2.8100	2.8854	2.8099	2.8700	-0.692%	319,608	-20.906%
2026-01-16	3.0400	3.0650	2.8700	2.8900	-5.246%	412,897	-21.453%
2026-01-15	3.0900	3.1900	3.0150	3.0500	+4.452%	691,513	-25.574%
2026-01-14	2.8900	2.9250	2.8700	2.9200	+0.344%	159,898	-22.260%
2026-01-13	2.9500	2.9600	2.8800	2.9100	-1.020%	205,028	-21.993%
2026-01-12	2.9800	3.0000	2.9000	2.9400	-2.326%	219,918	-22.789%
2026-01-09	3.0500	3.1610	2.9700	3.0100	-0.987%	396,174	-24.585%
2026-01-08	2.8800	3.0900	2.8800	3.0400	+4.828%	741,308	-25.329%
2026-01-07	2.9100	2.9100	2.8300	2.9000	-0.344%	375,340	-21.724%
2026-01-06	2.7900	2.9100	2.7800	2.9100	+3.929%	313,927	-21.993%
2026-01-05	2.8800	2.8800	2.7900	2.8000	-2.098%	256,857	-18.929%
2026-01-02	2.8700	2.8750	2.8200	2.8600	-0.348%	342,644	-20.629%
2025-12-31	2.8500	2.8700	2.7650	2.8700	-1.375%	662,642	-20.906%
2025-12-30	2.8900	2.9350	2.8600	2.9100	0.000%	289,804	-21.993%
2025-12-29	2.9200	2.9789	2.8500	2.9100	-0.683%	638,625	-21.993%
2025-12-26	2.8900	2.9400	2.8400	2.9300	+1.736%	467,728	-22.526%
2025-12-24	2.8100	2.8900	2.8100	2.8800	+3.226%	401,558	-21.181%
2025-12-23	2.8600	2.9100	2.7900	2.7900	-2.787%	560,297	-18.638%
2025-12-22	2.8700	2.9450	2.8450	2.8700	-1.034%	486,093	-20.906%
2025-12-19	2.8000	2.9000	2.7500	2.9000	+2.837%	2,064,843	-21.724%
2025-12-18	2.8300	2.8399	2.7600	2.8200	+0.356%	267,536	-19.504%
2025-12-17	2.9000	2.9450	2.7750	2.8100	-3.767%	387,866	-19.217%
2025-12-16	2.8300	2.9350	2.8200	2.9200	+2.098%	442,121	-22.260%
2025-12-15	2.7000	2.8700	2.6750	2.8600	+6.716%	523,900	-20.629%
2025-12-12	2.6800	2.7000	2.6300	2.6800	+0.752%	967,799	-15.299%
2025-12-11	2.6600	2.6950	2.5900	2.6600	+0.758%	1,347,213	-14.662%
2025-12-10	2.6300	2.6850	2.6100	2.6400	+0.763%	2,576,113	-14.015%
2025-12-09	2.5900	2.6500	2.5600	2.6200	+1.946%	1,988,256	-13.359%
2025-12-08	2.6500	2.6600	2.5400	2.5700	-3.019%	762,792	-11.673%
2025-12-05	2.6400	2.7600	2.6200	2.6500	+0.760%	386,117	-14.340%
2025-12-04	2.6800	2.7200	2.6200	2.6300	-2.593%	216,747	-13.688%
2025-12-03	2.6000	2.7400	2.6000	2.7000	+4.651%	369,693	-15.926%
2025-12-02	2.5800	2.6400	2.5700	2.5800	0.000%	206,849	-12.016%
2025-12-01	2.6400	2.6700	2.5750	2.5800	-3.371%	441,453	-12.016%
2025-11-28	2.6800	2.7100	2.6500	2.6700	-0.743%	102,235	-14.981%
2025-11-26	2.6900	2.7450	2.6800	2.6900	-1.103%	152,988	-15.613%
2025-11-25	2.6700	2.7500	2.6600	2.7200	+1.493%	188,157	-16.544%
2025-11-24	2.7600	2.7700	2.6150	2.6800	-4.286%	315,146	-15.299%
2025-11-21	2.7300	2.8550	2.7300	2.8000	+2.941%	228,274	-18.929%
2025-11-20	2.8200	2.9418	2.7045	2.7200	-1.449%	443,432	-16.544%
2025-11-19	2.6000	2.9400	2.6000	2.7600	+4.943%	656,333	-17.754%
2025-11-18	2.6500	2.6800	2.6100	2.6300	-0.755%	138,241	-13.688%
2025-11-17	2.7100	2.7100	2.6100	2.6500	-2.214%	286,793	-14.340%
2025-11-14	2.6900	2.7600	2.5520	2.7100	0.000%	315,023	-16.236%
2025-11-13	2.7300	2.7600	2.6850	2.7100	-2.166%	296,846	-16.236%
2025-11-12	2.8400	2.8600	2.7600	2.7700	-1.773%	222,279	-18.051%
2025-11-11	2.7200	2.8350	2.6700	2.8200	+3.676%	315,357	-19.504%
2025-11-10	2.7100	2.7800	2.6648	2.7200	0.000%	425,498	-16.544%
2025-11-07	2.6100	2.7800	2.6000	2.7200	+4.215%	387,660	-16.544%
2025-11-06	2.5700	2.6550	2.5700	2.6100	+1.163%	357,643	-13.027%
2025-11-05	2.4900	2.5800	2.3400	2.5800	+3.200%	545,661	-12.016%
2025-11-04	2.5000	2.5500	2.4500	2.5000	-1.575%	383,113	-9.200%
2025-11-03	2.5400	2.5901	2.5000	2.5400	-0.392%	248,856	-10.630%
2025-10-31	2.5100	2.5700	2.4850	2.5500	+1.190%	178,326	-10.980%
2025-10-30	2.4900	2.5500	2.4900	2.5200	-0.787%	143,668	-9.921%
2025-10-29	2.6200	2.6300	2.4950	2.5400	-3.053%	342,684	-10.630%
2025-10-28	2.7700	2.7700	2.6200	2.6200	-6.093%	207,963	-13.359%
2025-10-27	2.8300	2.8600	2.7400	2.7900	-0.712%	263,940	-18.638%
2025-10-24	2.8100	2.8965	2.7650	2.8100	+1.812%	467,049	-19.217%
2025-10-23	2.7300	2.7900	2.6900	2.7600	+1.845%	353,803	-17.754%
2025-10-22	2.6100	2.7200	2.5950	2.7100	+4.633%	218,372	-16.236%
2025-10-21	2.6900	2.7000	2.5900	2.5900	-4.428%	236,200	-12.355%
2025-10-20	2.6700	2.7100	2.6300	2.7100	+2.652%	154,293	-16.236%
2025-10-17	2.6400	2.6600	2.6050	2.6400	-0.752%	185,608	-14.015%
2025-10-16	2.6500	2.7600	2.6500	2.6600	+0.758%	278,520	-14.662%
2025-10-15	2.6600	2.7100	2.5450	2.6400	+3.529%	648,447	-14.015%
2025-10-14	2.4900	2.5600	2.4900	2.5500	+0.394%	228,024	-10.980%
2025-10-13	2.5100	2.5500	2.4800	2.5400	+2.419%	334,150	-10.630%
2025-10-10	2.5800	2.6000	2.4750	2.4800	-3.876%	520,193	-8.468%
2025-10-09	2.6300	2.6600	2.5700	2.5800	-1.901%	378,034	-12.016%
2025-10-08	2.7100	2.7500	2.6200	2.6300	-0.755%	555,209	-13.688%
2025-10-07	2.6700	2.6800	2.6300	2.6500	-1.119%	220,813	-14.340%
2025-10-06	2.7200	2.7200	2.6650	2.6800	-1.107%	307,894	-15.299%
2025-10-03	2.7000	2.7500	2.6700	2.7100	+0.370%	286,409	-16.236%
2025-10-02	2.7000	2.7130	2.6600	2.7000	+0.372%	327,789	-15.926%
2025-10-01	2.6900	2.7500	2.6700	2.6900	-1.465%	486,572	-15.613%
2025-09-30	2.7300	2.7500	2.6750	2.7300	-2.151%	555,533	-16.850%
2025-09-29	2.8100	2.8100	2.7400	2.7900	-0.357%	344,921	-18.638%
2025-09-26	2.8200	2.8750	2.7850	2.8000	-0.709%	317,955	-18.929%
2025-09-25	2.8500	2.8900	2.8000	2.8200	-2.083%	312,260	-19.504%
2025-09-24	2.8400	2.8800	2.8150	2.8800	+1.053%	404,157	-21.181%
2025-09-23	2.9200	2.9300	2.8400	2.8500	-1.384%	283,342	-20.351%
2025-09-22	2.8800	2.9000	2.8300	2.8900	+0.347%	430,090	-21.453%
2025-09-19	3.0500	3.0500	2.8500	2.8800	-4.950%	1,468,116	-21.181%
2025-09-18	2.9900	3.0500	2.9311	3.0300	+2.020%	255,447	-25.083%
2025-09-17	3.0000	3.1100	2.9600	2.9700	0.000%	269,972	-23.569%
2025-09-16	3.0000	3.0100	2.8900	2.9700	-1.656%	533,714	-23.569%
2025-09-15	2.9800	3.0550	2.9100	3.0200	+1.684%	312,174	-24.834%
2025-09-12	2.9600	2.9900	2.9300	2.9700	-1.000%	199,377	-23.569%
2025-09-11	2.8900	3.0200	2.8800	3.0000	+3.093%	254,459	-24.333%
2025-09-10	2.8900	2.9377	2.8450	2.9100	0.000%	274,166	-21.993%
2025-09-09	2.9600	2.9600	2.8500	2.9100	-2.349%	356,406	-21.993%
2025-09-08	3.0200	3.0200	2.9200	2.9800	0.000%	301,044	-23.826%
2025-09-05	2.9500	3.0350	2.9264	2.9800	+1.361%	472,594	-23.826%
2025-09-04	2.7700	2.9500	2.7547	2.9400	+6.522%	748,161	-22.789%
2025-09-03	2.7300	2.8100	2.7300	2.7600	0.000%	661,128	-17.754%
2025-09-02	2.7200	2.8700	2.6400	2.7600	0.000%	602,232	-17.754%
2025-08-29	2.6900	2.8600	2.6300	2.7600	+2.222%	742,822	-17.754%
2025-08-28	2.7300	2.8400	2.6600	2.7000	-1.099%	1,036,325	-15.926%
2025-08-27	2.5100	3.1000	2.5100	2.7300	+21.333%	6,361,650	-16.850%
2025-08-26	2.1900	2.2665	2.1900	2.2500	+2.273%	368,263	+0.889%
2025-08-25	2.2200	2.2550	2.1900	2.2000	-2.222%	187,609	+3.182%
2025-08-22	2.1000	2.2500	2.0929	2.2500	+8.696%	481,788	+0.889%
2025-08-21	2.1000	2.1088	2.0450	2.0700	-1.429%	242,028	+9.662%
2025-08-20	2.1400	2.1400	2.1000	2.1000	-1.408%	180,614	+8.095%
2025-08-19	2.1400	2.1750	2.1100	2.1300	0.000%	130,157	+6.573%
2025-08-18	2.1000	2.1888	2.1000	2.1300	+0.472%	157,915	+6.573%
2025-08-15	2.1200	2.1500	2.0850	2.1200	+0.474%	135,854	+7.075%
2025-08-14	2.1400	2.1697	2.1000	2.1100	-4.091%	260,829	+7.583%
2025-08-13	2.1500	2.2000	2.1200	2.2000	+2.804%	173,476	+3.182%
2025-08-12	2.1200	2.1708	2.1100	2.1400	+3.382%	179,012	+6.075%
2025-08-11	2.1400	2.1980	2.0650	2.0700	-2.358%	414,452	+9.662%
2025-08-08	2.1700	2.1700	2.1100	2.1200	-2.304%	120,290	+7.075%
2025-08-07	2.1200	2.1700	2.1000	2.1700	+3.333%	132,140	+4.608%
2025-08-06	2.1500	2.1800	2.1000	2.1000	-1.869%	205,687	+8.095%
2025-08-05	2.2100	2.2400	2.1150	2.1400	-1.835%	119,879	+6.075%
2025-08-04	2.1000	2.1900	2.0800	2.1800	+4.808%	138,021	+4.128%
2025-08-01	2.2200	2.2200	2.0650	2.0800	-5.455%	275,748	+9.135%
2025-07-31	2.2400	2.2400	2.1600	2.2000	-2.655%	225,895	+3.182%
2025-07-30	2.3700	2.3700	2.2500	2.2600	-3.419%	148,544	+0.442%
2025-07-29	2.4100	2.4391	2.3350	2.3400	-1.266%	154,039	-2.991%
2025-07-28	2.3800	2.4100	2.3650	2.3700	-0.420%	106,377	-4.219%
2025-07-25	2.4000	2.4000	2.3500	2.3800	-0.418%	76,476	-4.622%
2025-07-24	2.4800	2.4800	2.3800	2.3900	-4.016%	79,531	-5.021%
2025-07-23	2.4800	2.4950	2.4250	2.4900	+1.633%	179,992	-8.835%
2025-07-22	2.4200	2.5000	2.4200	2.4500	+2.510%	217,963	-7.347%
2025-07-21	2.4100	2.4651	2.3800	2.3900	-0.830%	198,583	-5.021%
2025-07-18	2.5100	2.5150	2.4000	2.4100	-2.429%	165,787	-5.809%
2025-07-17	2.5300	2.5850	2.4700	2.4700	-2.756%	122,517	-8.097%
2025-07-16	2.5200	2.5600	2.4800	2.5400	+2.008%	132,170	-10.630%
2025-07-15	2.5600	2.5600	2.4900	2.4900	-1.190%	154,819	-8.835%
2025-07-14	2.6500	2.6907	2.5200	2.5200	-5.618%	214,624	-9.921%
2025-07-11	2.6000	2.6700	2.5309	2.6700	+0.755%	211,234	-14.981%
2025-07-10	2.5700	2.6500	2.5300	2.6500	+3.516%	309,032	-14.340%
2025-07-09	2.5500	2.5600	2.5200	2.5600	+1.186%	153,882	-11.328%
2025-07-08	2.5200	2.5700	2.5200	2.5300	+1.200%	171,148	-10.277%
2025-07-07	2.5200	2.5500	2.4700	2.5000	-1.961%	284,636	-9.200%
2025-07-03	2.5400	2.5600	2.5200	2.5500	+1.190%	102,056	-10.980%
2025-07-02	2.5100	2.5494	2.4600	2.5200	+1.205%	328,747	-9.921%
2025-07-01	2.4500	2.5750	2.4500	2.4900	+1.633%	187,145	-8.835%
2025-06-30	2.5300	2.5450	2.4400	2.4500	-5.769%	326,461	-7.347%
2025-06-27	2.6600	2.6600	2.4600	2.6000	-1.887%	934,960	-12.692%
2025-06-26	2.5900	2.6500	2.5200	2.6500	+3.922%	173,500	-14.340%
2025-06-25	2.5500	2.6003	2.5194	2.5500	0.000%	138,518	-10.980%
2025-06-24	2.5600	2.6150	2.5200	2.5500	0.000%	206,775	-10.980%
2025-06-23	2.5100	2.5650	2.4100	2.5500	+1.594%	353,210	-10.980%
2025-06-20	2.6400	2.6400	2.5000	2.5100	-3.089%	394,804	-9.562%
2025-06-18	2.5200	2.6950	2.5200	2.5900	+2.778%	240,450	-12.355%
2025-06-17	2.4100	2.5400	2.3750	2.5200	+2.439%	305,453	-9.921%
2025-06-16	2.4000	2.4800	2.3900	2.4600	+2.500%	212,166	-7.724%
2025-06-13	2.4500	2.5050	2.3900	2.4000	-3.614%	271,622	-5.417%
2025-06-12	2.5200	2.5497	2.4600	2.4900	-1.581%	141,424	-8.835%
2025-06-11	2.5100	2.5900	2.4857	2.5300	+1.200%	328,044	-10.277%
2025-06-10	2.4800	2.5100	2.4245	2.5000	+1.215%	122,682	-9.200%
2025-06-09	2.4500	2.5900	2.3900	2.4700	+2.490%	522,410	-8.097%
2025-06-06	2.3700	2.4200	2.2800	2.4100	+4.783%	256,006	-5.809%
2025-06-05	2.3000	2.3600	2.2435	2.3000	+0.437%	167,524	-1.304%
2025-06-04	2.3000	2.3300	2.2500	2.2900	-0.866%	149,139	-0.873%
2025-06-03	2.3500	2.5500	2.3000	2.3100	-2.941%	294,456	-1.732%
2025-06-02	2.2400	2.3800	2.1500	2.3800	+4.386%	1,215,079	-4.622%
2025-05-30	2.3400	2.3901	2.2700	2.2800	-2.979%	224,389	-0.439%
2025-05-29	2.2600	2.3850	2.2250	2.3500	+4.444%	314,465	-3.404%
2025-05-28	2.4300	2.4300	2.2500	2.2500	-7.407%	286,245	+0.889%
2025-05-27	2.1200	2.4400	2.1001	2.4300	+21.500%	755,689	-6.584%
2025-05-23	2.0200	2.0747	1.9700	2.0000	-3.382%	483,339	+13.500%
2025-05-22	1.9900	2.0800	1.9600	2.0700	+4.545%	292,727	+9.662%
2025-05-21	2.0300	2.0300	1.9800	1.9800	-3.883%	176,414	+14.646%
2025-05-20	2.1100	2.1403	2.0450	2.0600	-3.286%	393,175	+10.194%
2025-05-19	2.0800	2.1400	2.0800	2.1300	0.000%	164,132	+6.573%
2025-05-16	2.0900	2.1550	2.0800	2.1300	+1.914%	198,389	+6.573%
2025-05-15	2.0500	2.1300	2.0500	2.0900	+2.451%	170,718	+8.612%
2025-05-14	2.1000	2.1000	2.0000	2.0400	-3.774%	292,257	+11.275%
2025-05-13	2.1300	2.1707	2.1050	2.1200	0.000%	237,992	+7.075%
2025-05-12	2.0900	2.1792	2.0700	2.1200	+7.071%	329,394	+7.075%
2025-05-09	2.0300	2.0300	1.9650	1.9800	-0.503%	154,915	+14.646%
2025-05-08	2.0800	2.0800	1.9300	1.9900	+3.646%	185,006	+14.070%
2025-05-07	1.9600	1.9800	1.9200	1.9200	-1.031%	156,694	+18.229%
2025-05-06	1.9500	2.0050	1.9150	1.9400	-2.020%	158,387	+17.010%
2025-05-05	2.0100	2.0500	1.9800	1.9800	-2.941%	161,499	+14.646%
2025-05-02	1.9200	2.0400	1.9200	2.0400	+7.368%	228,532	+11.275%
2025-05-01	1.8700	1.9200	1.8600	1.9000	+1.604%	199,288	+19.474%
2025-04-30	1.8900	1.9000	1.8500	1.8700	-1.579%	265,361	+21.390%
2025-04-29	1.8900	1.9325	1.8900	1.9000	-0.524%	198,703	+19.474%
2025-04-28	1.8800	1.9500	1.8750	1.9100	+0.526%	251,598	+18.848%
2025-04-25	1.8900	1.9200	1.8600	1.9000	0.000%	166,907	+19.474%
2025-04-24	1.9100	1.9600	1.8900	1.9000	+0.529%	187,554	+19.474%
2025-04-23	1.9300	1.9903	1.8800	1.8900	+2.162%	283,335	+20.106%
2025-04-22	1.8800	1.9000	1.8250	1.8500	0.000%	211,204	+22.703%
2025-04-21	1.8900	1.9000	1.8000	1.8500	-3.141%	352,055	+22.703%
2025-04-17	1.9400	1.9800	1.9100	1.9100	-2.051%	217,364	+18.848%
2025-04-16	1.9500	2.0350	1.9300	1.9500	-1.015%	308,075	+16.410%
2025-04-15	1.9500	2.0500	1.9387	1.9700	+0.510%	259,187	+15.228%
2025-04-14	1.9900	2.1300	1.9500	1.9600	-0.508%	507,290	+15.816%
2025-04-11	1.9800	1.9900	1.8409	1.9700	+3.684%	907,122	+15.228%
2025-04-10	2.0200	2.0500	1.8300	1.9000	-8.654%	549,123	+19.474%
2025-04-09	1.9900	2.1600	1.8700	2.0800	+3.483%	704,779	+9.135%
2025-04-08	2.1600	2.1700	2.0000	2.0100	-3.828%	346,970	+12.935%
2025-04-07	2.1400	2.2599	1.9900	2.0900	-5.856%	448,105	+8.612%
2025-04-04	2.3400	2.3500	2.1600	2.2200	-6.723%	401,820	+2.252%
2025-04-03	2.4900	2.5300	2.3200	2.3800	-8.812%	245,689	-4.622%
2025-04-02	2.5500	2.6400	2.5500	2.6100	+2.353%	187,591	-13.027%
2025-04-01	2.5400	2.6401	2.4600	2.5500	+2.410%	301,804	-10.980%
2025-03-31	2.5800	2.5800	2.4350	2.4900	-5.323%	473,587	-8.835%
2025-03-28	2.7100	2.7400	2.5900	2.6300	-2.230%	225,567	-13.688%
2025-03-27	2.7600	2.7600	2.6450	2.6900	-1.465%	184,803	-15.613%
2025-03-26	2.6900	2.7400	2.6700	2.7300	+2.247%	106,415	-16.850%
2025-03-25	2.7900	2.8300	2.6450	2.6700	-6.316%	365,500	-14.981%
2025-03-24	2.8600	2.8750	2.8400	2.8500	+1.786%	114,101	-20.351%
2025-03-21	2.9200	2.9300	2.7900	2.8000	-5.405%	363,418	-18.929%
2025-03-20	2.9900	3.0100	2.9600	2.9600	0.000%	75,123	-23.311%
2025-03-19	2.9200	3.0000	2.9150	2.9600	+0.680%	118,088	-23.311%
2025-03-18	2.9900	3.0300	2.9050	2.9400	-2.000%	219,889	-22.789%
2025-03-17	2.9300	3.0750	2.9200	3.0000	+1.695%	242,875	-24.333%
2025-03-14	3.0400	3.0400	2.9000	2.9500	-1.993%	368,290	-23.051%
2025-03-13	3.0500	3.0600	2.8500	3.0100	-0.331%	504,212	-24.585%
2025-03-12	3.0200	3.0571	2.9200	3.0200	+0.667%	408,596	-24.834%
2025-03-11	3.0200	3.0400	2.8950	3.0000	-0.332%	453,668	-24.333%
2025-03-10	3.0100	3.1250	2.9900	3.0100	0.000%	507,140	-24.585%
2025-03-07	3.0000	3.0649	2.9850	3.0100	0.000%	416,319	-24.585%
2025-03-06	3.0100	3.2800	2.9950	3.0100	-0.331%	455,273	-24.585%
2025-03-05	3.0500	3.1300	3.0150	3.0200	0.000%	262,566	-24.834%
2025-03-04	2.7900	3.1100	2.7810	3.0200	+6.338%	502,740	-24.834%
2025-03-03	2.6900	2.8800	2.6900	2.8400	-1.045%	232,273	-20.070%
2025-02-28	2.5900	2.9600	2.5850	2.8700	+10.385%	391,256	-20.906%
2025-02-27	2.5700	2.6300	2.4950	2.6000	+0.386%	236,667	-12.692%
2025-02-26	2.7100	2.7500	2.5150	2.5900	-3.717%	240,255	-12.355%
2025-02-25	2.6300	2.7400	2.6100	2.6900	+3.065%	185,229	-15.613%
2025-02-24	2.6400	2.6400	2.5700	2.6100	+1.163%	109,633	-13.027%
2025-02-21	2.6600	2.6600	2.5800	2.5800	-1.149%	141,423	-12.016%
2025-02-20	2.6400	2.6900	2.6000	2.6100	-1.136%	93,344	-13.027%
2025-02-19	2.6000	2.6650	2.6000	2.6400	-0.377%	65,350	-14.015%
2025-02-18	2.5900	2.6600	2.5900	2.6500	+1.145%	87,842	-14.340%
2025-02-14	2.6900	2.7300	2.6000	2.6200	-1.132%	201,485	-13.359%
2025-02-13	2.6300	2.6600	2.5750	2.6500	+2.713%	142,309	-14.340%
2025-02-12	2.5300	2.6100	2.5300	2.5800	-0.769%	145,696	-12.016%
2025-02-11	2.6000	2.6050	2.5500	2.6000	-0.383%	116,362	-12.692%
2025-02-10	2.6500	2.7400	2.6100	2.6100	-1.136%	114,368	-13.027%

.dark-mode .KqghYC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqghYC{ 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