Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Braemar Hotels (BHR.D.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.35 20.9299 20.35 20.9299 0
17th Jul 2025 (Thu) 20.35 20.9299 20.35 20.9299 0
16th Jul 2025 (Wed) 20.35 20.93 20.35 20.93 10
15th Jul 2025 (Tue) 20.35 20.4789 20.35 20.4789 0
14th Jul 2025 (Mon) 20.35 20.75 20.35 20.75 0
11th Jul 2025 (Fri) 20.35 20.35 20.03 20.16 2,714
10th Jul 2025 (Thu) 20.36 20.36 20.36 20.50 100
9th Jul 2025 (Wed) 20.48 20.63 20.48 20.90 260
8th Jul 2025 (Tue) 20.48 20.48 20.212 20.212 49
7th Jul 2025 (Mon) 20.48 20.48 19.36 19.36 10
4th Jul 2025 (Fri) 20.48 20.90 20.48 20.90 0
3rd Jul 2025 (Thu) 20.48 20.90 20.48 20.90 0
2nd Jul 2025 (Wed) 20.48 20.90 20.48 20.90 0
1st Jul 2025 (Tue) 20.48 20.90 20.48 20.90 0
30th Jun 2025 (Mon) 20.48 20.685 20.48 20.685 0
27th Jun 2025 (Fri) 20.48 21.4138 20.48 21.4138 0
26th Jun 2025 (Thu) 20.48 21.1958 20.48 21.1958 3
25th Jun 2025 (Wed) 20.48 21.075 20.48 21.075 0
24th Jun 2025 (Tue) 20.48 20.625 20.48 20.625 0
23rd Jun 2025 (Mon) 20.48 20.48 20.20 20.20 1
20th Jun 2025 (Fri) 20.48 20.48 20.20 20.20 0
19th Jun 2025 (Thu) 20.48 20.60 20.48 20.60 0
18th Jun 2025 (Wed) 20.48 20.60 20.48 20.60 0
17th Jun 2025 (Tue) 20.48 20.60 20.48 20.60 0
16th Jun 2025 (Mon) 20.48 20.48 20.40 20.40 0
13th Jun 2025 (Fri) 20.48 20.48 20.2501 20.2501 0
12th Jun 2025 (Thu) 20.48 20.48 20.48 20.73 191
11th Jun 2025 (Wed) 20.35 20.3701 20.35 20.3701 112
10th Jun 2025 (Tue) 20.35 20.40 20.15 20.25 505
9th Jun 2025 (Mon) 20.45 20.49 20.45 20.49 0
6th Jun 2025 (Fri) 20.45 20.45 20.41 20.35 600
5th Jun 2025 (Thu) 20.54 20.54 20.42 20.42 47
4th Jun 2025 (Wed) 20.54 20.54 20.49 20.49 0
3rd Jun 2025 (Tue) 20.54 20.54 20.4999 20.4999 600
2nd Jun 2025 (Mon) 20.54 20.54 20.325 20.325 0
30th May 2025 (Fri) 20.54 20.54 20.44 20.44 0
29th May 2025 (Thu) 20.54 20.54 20.45 20.45 0
FTSE 100 Latest
Value8,992.12
Change19.48