BHR - Braemar Hotels & Resorts Inc.
2.5
-0.070 -2.800%
Share volume: 337,364
Last Updated: 04-20-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$2.57
-0.07
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $2.55 | $2.55 | $2.58 | $2.58 | $2.49 | $2.49 | $2.50 | $2.50 | 337,364 | $337,364.00 |
| 04-17-2026 | $2.52 | $2.52 | $2.63 | $2.63 | $2.50 | $2.50 | $2.57 | $2.57 | 695,070 | $695,070.00 |
| 04-16-2026 | $2.46 | $2.46 | $2.48 | $2.48 | $2.38 | $2.38 | $2.48 | $2.48 | 430,275 | $430,275.00 |
| 04-15-2026 | $2.50 | $2.50 | $2.52 | $2.52 | $2.47 | $2.47 | $2.48 | $2.48 | 138,394 | $138,394.00 |
| 04-14-2026 | $2.49 | $2.49 | $2.53 | $2.53 | $2.49 | $2.49 | $2.52 | $2.52 | 229,252 | $229,252.00 |
| 04-13-2026 | $2.49 | $2.49 | $2.53 | $2.53 | $2.41 | $2.41 | $2.49 | $2.49 | 332,943 | $332,943.00 |
| 04-10-2026 | $2.51 | $2.51 | $2.54 | $2.54 | $2.28 | $2.28 | $2.48 | $2.48 | 578,415 | $578,415.00 |
| 04-09-2026 | $2.47 | $2.47 | $2.56 | $2.56 | $2.44 | $2.44 | $2.51 | $2.51 | 273,075 | $273,075.00 |
| 04-08-2026 | $2.43 | $2.43 | $2.50 | $2.50 | $2.38 | $2.38 | $2.49 | $2.49 | 389,176 | $389,176.00 |
| 04-07-2026 | $2.31 | $2.31 | $2.36 | $2.36 | $2.30 | $2.30 | $2.32 | $2.32 | 211,188 | $211,188.00 |