BHR - Braemar Hotels & Resorts Inc.
2.88
0.130 4.514%
Share volume: 302,641
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$2.75
0.13
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $2.80 | $2.80 | $2.92 | $2.92 | $2.75 | $2.75 | $2.88 | $2.88 | 302,641 | $302,641.00 |
| 03-03-2026 | $2.75 | $2.75 | $2.82 | $2.82 | $2.69 | $2.69 | $2.75 | $2.75 | 585,957 | $585,957.00 |
| 03-02-2026 | $2.87 | $2.87 | $2.88 | $2.88 | $2.80 | $2.80 | $2.82 | $2.82 | 740,576 | $740,576.00 |
| 02-27-2026 | $2.99 | $2.99 | $3.01 | $3.01 | $2.85 | $2.85 | $2.91 | $2.91 | 652,775 | $652,775.00 |
| 02-26-2026 | $3.08 | $3.08 | $3.16 | $3.16 | $2.97 | $2.97 | $3.07 | $3.07 | 451,770 | $451,770.00 |
| 02-25-2026 | $3.08 | $3.08 | $3.11 | $3.11 | $3.00 | $3.00 | $3.10 | $3.10 | 232,135 | $232,135.00 |
| 02-24-2026 | $2.99 | $2.99 | $3.08 | $3.08 | $2.98 | $2.98 | $3.07 | $3.07 | 209,433 | $209,433.00 |
| 02-23-2026 | $3.07 | $3.07 | $3.11 | $3.11 | $2.98 | $2.98 | $3.03 | $3.03 | 309,845 | $309,845.00 |
| 02-20-2026 | $2.98 | $2.98 | $3.10 | $3.10 | $2.97 | $2.97 | $3.08 | $3.08 | 573,616 | $573,616.00 |
| 02-19-2026 | $2.95 | $2.95 | $2.99 | $2.99 | $2.92 | $2.92 | $2.98 | $2.98 | 270,538 | $270,538.00 |