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
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
5th Dec 2025 (Fri) 2.64 2.76 2.625 2.65 36,841
4th Dec 2025 (Thu) 2.68 2.72 2.62 2.63 12,466
3rd Dec 2025 (Wed) 2.64 2.73 2.615 2.70 16,857
2nd Dec 2025 (Tue) 2.61 2.635 2.575 2.58 15,264
1st Dec 2025 (Mon) 2.635 2.635 2.58 2.58 12,753
28th Nov 2025 (Fri) 2.70 2.71 2.65 2.67 3,436
27th Nov 2025 (Thu) 2.70 2.74 2.68 2.69 8,008
26th Nov 2025 (Wed) 2.70 2.74 2.68 2.69 6,067
25th Nov 2025 (Tue) 2.70 2.74 2.67 2.72 7,151
24th Nov 2025 (Mon) 2.70 2.74 2.615 2.68 20,111
21st Nov 2025 (Fri) 2.76 2.84 2.76 2.80 4,913
20th Nov 2025 (Thu) 2.67 2.76 2.67 2.76 4,745
19th Nov 2025 (Wed) 2.67 2.94 2.67 2.76 37,900
18th Nov 2025 (Tue) 2.65 2.68 2.615 2.63 9,814
17th Nov 2025 (Mon) 2.68 2.70 2.61 2.65 13,679
14th Nov 2025 (Fri) 2.59 2.72 2.56 2.71 22,778
13th Nov 2025 (Thu) 2.73 2.73 2.685 2.71 22,109
12th Nov 2025 (Wed) 2.83 2.84 2.76 2.77 15,236
11th Nov 2025 (Tue) 2.72 2.83 2.675 2.82 25,019
10th Nov 2025 (Mon) 2.70 2.77 2.665 2.72 33,498
7th Nov 2025 (Fri) 2.61 2.775 2.61 2.72 27,840
6th Nov 2025 (Thu) 2.61 2.65 2.595 2.61 19,874
5th Nov 2025 (Wed) 2.45 2.575 2.34 2.58 92,441
4th Nov 2025 (Tue) 2.51 2.54 2.51 2.54 0
3rd Nov 2025 (Mon) 2.51 2.58 2.50 2.54 17,789
31st Oct 2025 (Fri) 2.495 2.57 2.49 2.55 6,930
30th Oct 2025 (Thu) 2.53 2.55 2.50 2.52 21,424
29th Oct 2025 (Wed) 2.60 2.63 2.495 2.54 12,284
28th Oct 2025 (Tue) 2.75 2.75 2.62 2.62 20,133
27th Oct 2025 (Mon) 2.84 2.86 2.74 2.79 15,582
24th Oct 2025 (Fri) 2.80 2.895 2.765 2.81 26,792
23rd Oct 2025 (Thu) 2.73 2.79 2.69 2.76 23,266
22nd Oct 2025 (Wed) 2.61 2.72 2.60 2.71 19,045
21st Oct 2025 (Tue) 2.69 2.69 2.59 2.59 16,883
20th Oct 2025 (Mon) 2.65 2.705 2.645 2.71 8,788
17th Oct 2025 (Fri) 2.66 2.66 2.61 2.64 14,468
16th Oct 2025 (Thu) 2.70 2.76 2.66 2.66 17,231
15th Oct 2025 (Wed) 2.70 2.70 2.55 2.64 18,971
14th Oct 2025 (Tue) 2.51 2.55 2.51 2.55 8,059
13th Oct 2025 (Mon) 2.50 2.54 2.49 2.54 34,898
FTSE 100 Latest
Value9,649.03
Change-54.13