Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Braemar Hotels & Resorts Inc. Common Stock (NY:BHR)

2.670 -0.060 (-2.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2026 2.700 2.750 2.635 2.670 719,742 -0.06(-2.20%)
Jan 29, 2026 2.760 2.770 2.660 2.730 359,173 +0.00(+0.00%)
Jan 28, 2026 2.840 2.880 2.730 2.730 453,064 -0.11(-3.87%)
Jan 27, 2026 2.880 2.880 2.725 2.840 438,727 -0.03(-1.05%)
Jan 26, 2026 2.900 2.900 2.855 2.870 168,090 -0.05(-1.71%)
Jan 23, 2026 2.960 2.968 2.905 2.920 248,351 -0.06(-2.01%)
Jan 22, 2026 3.020 3.085 2.965 2.980 258,281 -0.03(-1.00%)
Jan 21, 2026 2.890 3.010 2.880 3.010 213,676 +0.14(+4.88%)
Jan 20, 2026 2.810 2.885 2.810 2.870 320,618 -0.02(-0.69%)
Jan 16, 2026 3.040 3.065 2.870 2.890 414,455 -0.16(-5.25%)
Jan 15, 2026 3.090 3.190 3.015 3.050 693,213 +0.13(+4.45%)
Jan 14, 2026 2.890 2.925 2.870 2.920 155,722 +0.01(+0.34%)
Jan 13, 2026 2.950 2.960 2.880 2.910 205,027 -0.03(-1.02%)
Jan 12, 2026 2.980 3.000 2.900 2.940 219,918 -0.07(-2.33%)
Jan 09, 2026 3.050 3.161 2.970 3.010 399,335 -0.03(-0.99%)
Jan 08, 2026 2.880 3.090 2.880 3.040 745,385 +0.14(+4.83%)
Jan 07, 2026 2.910 2.910 2.830 2.900 376,899 -0.01(-0.34%)
Jan 06, 2026 2.790 2.910 2.780 2.910 314,635 +0.11(+3.93%)
Jan 05, 2026 2.880 2.880 2.790 2.800 256,857 -0.06(-2.10%)
Jan 02, 2026 2.870 2.875 2.820 2.860 342,644 -0.01(-0.35%)
Dec 31, 2025 2.850 2.870 2.765 2.870 664,561 +0.01(+0.35%)
Dec 30, 2025 2.840 2.885 2.811 2.860 295,982 +0.00(+0.00%)
Dec 29, 2025 2.870 2.928 2.801 2.860 651,685 -0.02(-0.68%)
Dec 26, 2025 2.840 2.889 2.791 2.880 476,762 +0.05(+1.74%)
Dec 24, 2025 2.762 2.840 2.762 2.831 408,985 +0.09(+3.23%)
Dec 23, 2025 2.811 2.860 2.742 2.742 573,451 -0.08(-2.79%)
Dec 22, 2025 2.821 2.894 2.796 2.821 496,234 -0.03(-1.03%)
Dec 19, 2025 2.752 2.850 2.703 2.850 2,100,941 +0.08(+2.84%)
Dec 18, 2025 2.781 2.791 2.713 2.772 272,213 +0.01(+0.36%)
Dec 17, 2025 2.850 2.894 2.727 2.762 394,646 -0.11(-3.77%)
Dec 16, 2025 2.781 2.885 2.772 2.870 449,849 +0.06(+2.10%)
Dec 15, 2025 2.654 2.821 2.629 2.811 532,993 +0.18(+6.72%)
Dec 12, 2025 2.634 2.654 2.585 2.634 984,718 +0.02(+0.75%)
Dec 11, 2025 2.614 2.649 2.546 2.614 1,370,764 +0.02(+0.76%)
Dec 10, 2025 2.585 2.639 2.565 2.595 2,621,150 +0.02(+0.76%)
Dec 09, 2025 2.546 2.604 2.516 2.575 2,023,016 +0.05(+1.95%)
Dec 08, 2025 2.604 2.614 2.496 2.526 776,117 -0.08(-3.02%)
Dec 05, 2025 2.595 2.713 2.575 2.604 392,867 +0.02(+0.76%)
Dec 04, 2025 2.634 2.673 2.575 2.585 220,536 -0.07(-2.59%)
Dec 03, 2025 2.555 2.693 2.555 2.654 376,156 +0.12(+4.65%)
Dec 02, 2025 2.536 2.595 2.526 2.536 210,465 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.