Braemar Hotels & Resorts Inc. Common Stock (BHR)
2.5500
-0.0100 (-0.39%)
Braemar Hotels & Resorts Inc is a publicly traded company that focuses on the acquisition, ownership, and management of upscale hotels and resorts
The company is dedicated to enhancing the profitability of its properties while providing exceptional guest experiences. By investing strategically in the hospitality sector, Braemar aims to capitalize on market opportunities and deliver value to its shareholders through operational excellence and targeted asset management.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 2.57 | 2.63 | 2.52 | 2.55 | 239,632 | 2.55 |
| 1/30/2025 | 2.52 | 2.60 | 2.50 | 2.56 | 229,056 | 2.56 |
| 1/29/2025 | 2.50 | 2.52 | 2.46 | 2.48 | 204,262 | 2.48 |
| 1/28/2025 | 2.53 | 2.56 | 2.51 | 2.54 | 136,495 | 2.54 |
| 1/27/2025 | 2.50 | 2.61 | 2.49 | 2.55 | 165,828 | 2.55 |
| 1/24/2025 | 2.50 | 2.56 | 2.49 | 2.51 | 186,366 | 2.51 |
| 1/23/2025 | 2.55 | 2.55 | 2.48 | 2.51 | 184,321 | 2.51 |
| 1/22/2025 | 2.64 | 2.65 | 2.52 | 2.53 | 217,758 | 2.53 |
| 1/21/2025 | 2.59 | 2.63 | 2.56 | 2.61 | 172,381 | 2.61 |
| 1/17/2025 | 2.59 | 2.65 | 2.45 | 2.55 | 451,761 | 2.55 |
| 1/16/2025 | 2.71 | 2.74 | 2.52 | 2.54 | 333,494 | 2.54 |
| 1/15/2025 | 2.67 | 2.75 | 2.59 | 2.71 | 287,205 | 2.71 |
| 1/14/2025 | 2.64 | 2.64 | 2.51 | 2.57 | 263,108 | 2.57 |
| 1/13/2025 | 2.70 | 2.74 | 2.59 | 2.62 | 316,476 | 2.62 |
| 1/10/2025 | 2.60 | 2.67 | 2.56 | 2.66 | 410,628 | 2.66 |
| 1/08/2025 | 2.74 | 2.77 | 2.61 | 2.67 | 445,867 | 2.67 |
| 1/07/2025 | 2.94 | 2.98 | 2.76 | 2.77 | 803,461 | 2.77 |
| 1/06/2025 | 3.04 | 3.06 | 2.91 | 2.93 | 407,634 | 2.93 |
| 1/03/2025 | 3.00 | 3.07 | 2.99 | 3.03 | 243,324 | 3.03 |
| 1/02/2025 | 3.02 | 3.11 | 2.96 | 3.01 | 222,564 | 3.01 |
| 12/31/2024 | 3.17 | 0.00 | 3.17 | 3.00 | 0 | 3.00 |
| 12/30/2024 | 3.15 | 3.24 | 3.09 | 3.17 | 257,906 | 3.12 |
| 12/27/2024 | 3.26 | 3.34 | 3.17 | 3.20 | 235,510 | 3.15 |
| 12/26/2024 | 3.27 | 3.33 | 3.21 | 3.29 | 172,438 | 3.24 |
| 12/24/2024 | 3.23 | 3.29 | 3.21 | 3.26 | 88,254 | 3.21 |
| 12/23/2024 | 3.15 | 3.33 | 3.15 | 3.24 | 300,010 | 3.19 |
| 12/20/2024 | 3.10 | 3.39 | 3.10 | 3.24 | 738,826 | 3.19 |
| 12/19/2024 | 3.25 | 3.27 | 3.12 | 3.17 | 240,459 | 3.12 |
| 12/18/2024 | 3.50 | 3.50 | 3.19 | 3.22 | 285,634 | 3.17 |
| 12/17/2024 | 3.42 | 3.48 | 3.41 | 3.47 | 152,149 | 3.42 |
| 12/16/2024 | 3.38 | 3.48 | 3.38 | 3.41 | 124,406 | 3.36 |
| 12/13/2024 | 3.39 | 3.40 | 3.35 | 3.40 | 98,286 | 3.35 |
| 12/12/2024 | 3.42 | 3.47 | 3.38 | 3.38 | 118,850 | 3.33 |
| 12/11/2024 | 3.51 | 3.54 | 3.44 | 3.45 | 172,887 | 3.40 |
| 12/10/2024 | 3.40 | 3.52 | 3.40 | 3.49 | 128,456 | 3.43 |
| 12/09/2024 | 3.55 | 3.60 | 3.41 | 3.42 | 256,917 | 3.37 |
| 12/06/2024 | 3.67 | 3.67 | 3.46 | 3.53 | 140,410 | 3.47 |
| 12/05/2024 | 3.52 | 3.63 | 3.49 | 3.60 | 151,516 | 3.54 |
| 12/04/2024 | 3.66 | 3.73 | 3.50 | 3.54 | 212,811 | 3.48 |
| 12/03/2024 | 3.60 | 3.68 | 3.57 | 3.67 | 264,912 | 3.61 |
| 12/02/2024 | 3.55 | 3.67 | 3.47 | 3.59 | 282,494 | 3.53 |
| 11/29/2024 | 3.47 | 3.61 | 3.44 | 3.60 | 145,990 | 3.54 |
| 11/27/2024 | 3.42 | 3.50 | 3.38 | 3.42 | 115,730 | 3.37 |
| 11/26/2024 | 3.51 | 3.52 | 3.44 | 3.44 | 149,330 | 3.39 |
| 11/25/2024 | 3.53 | 3.63 | 3.50 | 3.55 | 251,233 | 3.49 |
| 11/22/2024 | 3.44 | 3.49 | 3.40 | 3.48 | 212,402 | 3.43 |
| 11/21/2024 | 3.31 | 3.38 | 3.27 | 3.38 | 163,011 | 3.33 |
| 11/20/2024 | 3.33 | 3.33 | 3.23 | 3.27 | 131,402 | 3.22 |
| 11/19/2024 | 3.34 | 3.38 | 3.24 | 3.35 | 139,050 | 3.30 |
| 11/18/2024 | 3.37 | 3.43 | 3.26 | 3.35 | 257,260 | 3.30 |
| 11/15/2024 | 3.60 | 3.61 | 3.31 | 3.34 | 198,405 | 3.29 |
| 11/14/2024 | 3.80 | 3.82 | 3.56 | 3.58 | 449,255 | 3.52 |
| 11/13/2024 | 3.50 | 3.79 | 3.48 | 3.76 | 925,033 | 3.70 |
| 11/12/2024 | 3.40 | 3.60 | 3.36 | 3.46 | 684,908 | 3.41 |
| 11/11/2024 | 3.30 | 3.48 | 3.30 | 3.44 | 272,816 | 3.39 |
| 11/08/2024 | 3.09 | 3.39 | 3.09 | 3.39 | 633,902 | 3.34 |
| 11/07/2024 | 2.92 | 3.16 | 2.85 | 3.12 | 558,825 | 3.07 |
| 11/06/2024 | 2.90 | 2.96 | 2.85 | 2.95 | 356,663 | 2.90 |
| 11/05/2024 | 2.82 | 2.86 | 2.76 | 2.82 | 273,512 | 2.78 |
| 11/04/2024 | 2.80 | 2.87 | 2.77 | 2.84 | 215,151 | 2.80 |
| 11/01/2024 | 2.87 | 2.89 | 2.66 | 2.76 | 351,530 | 2.72 |