Braemar Hotels & Resorts Inc. (BHR-PD) NYSE

16.83

-0.0221(-0.13%)

Updated at April 02 03:18PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	16.86	16.83	16.83	16.92	16.61	3,053
April 01, 2026	16.3	16.85	16.85	17.48	16.3	8,161
March 31, 2026	16.59	16.78	16.78	16.78	16.51	1,643
March 30, 2026	16.4	16.7	16.7	16.7	16.4	1,054
March 27, 2026	16.7	16.6	16.6	16.7	16.15	13,320
March 26, 2026	16.99	16.83	16.83	16.99	16.8	1,486
March 25, 2026	16.35	16.68	16.68	16.77	16.35	4,064
March 24, 2026	16.93	16.63	16.63	16.93	16.24	6,843
March 23, 2026	16.63	16.95	16.95	16.97	16.45	13,834
March 20, 2026	16.55	16.69	16.69	16.91	16.35	38,763
March 19, 2026	17.8	16.75	16.75	17.8	16.6	6,444
March 18, 2026	17.49	16.68	16.68	17.56	16.51	18,007
March 17, 2026	17.6	17.76	17.76	17.76	17.44	2,376
March 16, 2026	17.65	17.63	17.63	17.65	17.42	1,972
March 13, 2026	17.95	17.43	17.43	17.95	17.39	5,459
March 12, 2026	17.69	17.71	17.71	17.99	17.6	2,504
March 11, 2026	18	17.99	17.99	18	17.85	2,371
March 10, 2026	17.69	17.95	17.95	17.99	17.48	4,145
March 09, 2026	17.82	17.79	17.79	17.89	17.72	6,480
March 06, 2026	18.05	18.01	18.01	18.26	17.9	5,676
March 05, 2026	17.95	18.23	18.23	18.32	17.39	3,303
March 04, 2026	17.4	18.3	18.3	18.3	17.4	5,288
March 03, 2026	17.01	17.68	17.68	17.81	17.01	4,151
March 02, 2026	17.11	17.9	17.9	17.95	17.11	5,409
February 27, 2026	17.62	17.78	17.78	18.13	17.62	10,342
February 26, 2026	16.67	17.35	17.35	17.45	16.66	8,609
February 25, 2026	16.76	16.9	16.9	16.9	16.74	1,507
February 24, 2026	16.54	16.85	16.85	16.85	16.5	5,749
February 23, 2026	16.48	16.71	16.71	16.71	16.48	943
February 20, 2026	16.58	16.64	0	16.68	16.42	9,966
February 19, 2026	16.36	16.3	0	16.41	16.26	8,890
February 18, 2026	16.45	16.42	0	16.61	16.31	12,715
February 17, 2026	16.47	16.7	0	16.7	16.2	9,630
February 13, 2026	16.7	16.69	0	16.79	16.58	2,751
February 12, 2026	16.5	16.48	0	16.59	16.11	20,625
February 11, 2026	16.68	16.52	0	16.77	16.49	6,009
February 10, 2026	16.8	16.6	0	16.8	16.3	26,332
February 09, 2026	16.5	16.65	0	16.9	16.5	12,527
February 06, 2026	16.45	16.35	0	16.73	16.27	46,040
February 05, 2026	16.66	16.56	0	16.87	16.3	18,352
February 04, 2026	16.8	16.68	0	17.03	16.2	16,549
February 03, 2026	16.29	16.77	0	17.23	16.29	56,403
February 02, 2026	16.34	16.24	0	16.35	16.2	8,386
January 30, 2026	17.15	16.48	0	17.15	16.14	18,637
January 29, 2026	16.98	16.81	0	17.02	16.55	5,990
January 28, 2026	16.75	17.11	0	17.28	16.75	33,922
January 27, 2026	16.56	16.77	0	17.18	16.55	19,152
January 26, 2026	17.78	16.56	0	17.9	16.46	31,736
January 23, 2026	17.94	17.88	0	18.07	17.67	13,382
January 22, 2026	17.98	17.9	0	18	17.75	12,758
January 21, 2026	17.55	17.69	0	18.62	17.55	12,899
January 20, 2026	17.89	17.61	0	18.07	17.61	11,215
January 16, 2026	18.11	17.77	0	18.18	17.7	11,227
January 15, 2026	18.02	17.92	0	18.64	17.9	16,416
January 14, 2026	18.07	17.9	0	18.07	17.41	24,123
January 13, 2026	18.21	17.99	0	18.38	17.59	18,538
January 12, 2026	18.38	18.17	0	18.65	18.17	8,574
January 09, 2026	18.21	18.43	0	18.5	18.21	3,986
January 08, 2026	18.28	18.27	0	18.5	18.15	12,593
January 07, 2026	18.37	18.35	0	18.5	18.24	2,937