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.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.945 2.965 2.91 2.93 8,856
5th Feb 2026 (Thu) 2.95 2.95 2.88 2.90 9,881
4th Feb 2026 (Wed) 3.035 3.035 2.92 2.96 45,483
3rd Feb 2026 (Tue) 2.81 3.12 2.81 3.01 71,958
2nd Feb 2026 (Mon) 2.68 2.79 2.68 2.75 21,184
30th Jan 2026 (Fri) 2.70 2.705 2.65 2.67 46,121
29th Jan 2026 (Thu) 2.74 2.74 2.67 2.73 7,608
28th Jan 2026 (Wed) 2.85 2.85 2.74 2.84 47,479
27th Jan 2026 (Tue) 2.85 2.85 2.73 2.84 21,365
26th Jan 2026 (Mon) 2.89 2.895 2.86 2.87 2,608
23rd Jan 2026 (Fri) 2.95 2.96 2.91 2.92 13,461
22nd Jan 2026 (Thu) 3.00 3.08 2.97 2.98 16,809
21st Jan 2026 (Wed) 2.89 3.01 2.89 3.01 14,130
20th Jan 2026 (Tue) 2.82 2.88 2.81 2.87 26,238
19th Jan 2026 (Mon) 3.05 3.05 2.88 2.89 31,443
16th Jan 2026 (Fri) 3.05 3.05 2.88 2.89 31,443
15th Jan 2026 (Thu) 3.105 3.18 3.015 3.05 74,654
14th Jan 2026 (Wed) 2.91 2.92 2.88 2.92 6,944
13th Jan 2026 (Tue) 2.92 2.93 2.885 2.94 7,604
12th Jan 2026 (Mon) 2.96 2.96 2.90 2.94 15,095
9th Jan 2026 (Fri) 3.06 3.15 2.97 3.01 20,496
8th Jan 2026 (Thu) 2.96 3.09 2.96 3.04 47,659
7th Jan 2026 (Wed) 2.89 2.90 2.85 2.90 35,690
6th Jan 2026 (Tue) 2.80 2.905 2.78 2.91 23,953
5th Jan 2026 (Mon) 2.86 2.86 2.79 2.80 24,942
2nd Jan 2026 (Fri) 2.85 2.865 2.825 2.86 21,483
1st Jan 2026 (Thu) 2.84 2.87 2.765 2.87 38,394
31st Dec 2025 (Wed) 2.84 2.87 2.765 2.87 38,394
30th Dec 2025 (Tue) 2.89 2.93 2.86 2.91 17,607
29th Dec 2025 (Mon) 2.92 2.95 2.85 2.91 49,734
26th Dec 2025 (Fri) 2.87 2.94 2.85 2.93 48,313
25th Dec 2025 (Thu) 2.83 2.89 2.83 2.88 18,715
24th Dec 2025 (Wed) 2.83 2.89 2.83 2.88 18,715
23rd Dec 2025 (Tue) 2.87 2.88 2.79 2.79 57,886
22nd Dec 2025 (Mon) 2.90 2.94 2.85 2.87 9,189
19th Dec 2025 (Fri) 2.77 2.90 2.75 2.90 69,329
18th Dec 2025 (Thu) 2.82 2.83 2.765 2.82 15,804
17th Dec 2025 (Wed) 2.91 2.94 2.775 2.81 45,262
16th Dec 2025 (Tue) 2.84 2.935 2.825 2.92 20,986
15th Dec 2025 (Mon) 2.72 2.87 2.675 2.86 59,675
12th Dec 2025 (Fri) 2.685 2.70 2.63 2.68 35,833
11th Dec 2025 (Thu) 2.64 2.695 2.59 2.66 43,173
10th Dec 2025 (Wed) 2.645 2.68 2.61 2.64 98,087
9th Dec 2025 (Tue) 2.61 2.65 2.565 2.62 122,474
8th Dec 2025 (Mon) 2.65 2.65 2.54 2.57 33,069
FTSE 100 Latest
Value10,369.75
Change60.53