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
18th Jul 2025 (Fri) 2.49 2.49 2.405 2.41 27,714
17th Jul 2025 (Thu) 2.57 2.57 2.48 2.47 18,787
16th Jul 2025 (Wed) 2.55 2.56 2.48 2.54 8,143
15th Jul 2025 (Tue) 2.54 2.545 2.49 2.49 7,362
14th Jul 2025 (Mon) 2.66 2.69 2.54 2.52 7,523
11th Jul 2025 (Fri) 2.54 2.67 2.54 2.67 17,979
10th Jul 2025 (Thu) 2.56 2.65 2.56 2.65 13,766
9th Jul 2025 (Wed) 2.54 2.56 2.525 2.56 13,892
8th Jul 2025 (Tue) 2.53 2.56 2.53 2.53 15,742
7th Jul 2025 (Mon) 2.53 2.545 2.48 2.50 30,605
4th Jul 2025 (Fri) 2.55 2.555 2.52 2.55 5,273
3rd Jul 2025 (Thu) 2.55 2.555 2.52 2.55 5,273
2nd Jul 2025 (Wed) 2.515 2.54 2.46 2.52 22,275
1st Jul 2025 (Tue) 2.47 2.57 2.47 2.49 27,096
30th Jun 2025 (Mon) 2.49 2.535 2.44 2.45 23,633
27th Jun 2025 (Fri) 2.60 2.62 2.47 2.60 20,153
26th Jun 2025 (Thu) 2.60 2.64 2.525 2.65 13,688
25th Jun 2025 (Wed) 2.54 2.57 2.525 2.55 14,428
24th Jun 2025 (Tue) 2.58 2.61 2.53 2.55 19,793
23rd Jun 2025 (Mon) 2.47 2.56 2.42 2.55 12,814
20th Jun 2025 (Fri) 2.63 2.64 2.505 2.51 7,992
19th Jun 2025 (Thu) 2.60 2.69 2.57 2.59 10,719
18th Jun 2025 (Wed) 2.60 2.69 2.57 2.59 10,719
17th Jun 2025 (Tue) 2.38 2.54 2.38 2.52 18,253
16th Jun 2025 (Mon) 2.44 2.46 2.40 2.46 19,491
13th Jun 2025 (Fri) 2.45 2.49 2.39 2.40 39,590
12th Jun 2025 (Thu) 2.49 2.505 2.47 2.49 8,388
11th Jun 2025 (Wed) 2.52 2.58 2.52 2.53 23,595
10th Jun 2025 (Tue) 2.45 2.51 2.45 2.50 8,811
9th Jun 2025 (Mon) 2.455 2.58 2.39 2.47 32,966
6th Jun 2025 (Fri) 2.37 2.41 2.35 2.41 24,474
5th Jun 2025 (Thu) 2.295 2.35 2.27 2.30 17,426
4th Jun 2025 (Wed) 2.325 2.325 2.26 2.29 10,311
3rd Jun 2025 (Tue) 2.42 2.55 2.30 2.31 33,605
2nd Jun 2025 (Mon) 2.22 2.38 2.155 2.38 47,673
30th May 2025 (Fri) 2.32 2.39 2.27 2.28 10,790
29th May 2025 (Thu) 2.26 2.38 2.23 2.35 11,485
28th May 2025 (Wed) 2.40 2.40 2.255 2.27 32,679
27th May 2025 (Tue) 2.16 2.425 2.16 2.40 61,272
26th May 2025 (Mon) 2.00 2.00 2.00 2.00 0
24th May 2025 (Sat) 2.02 2.02 1.975 2.00 40,622
23rd May 2025 (Fri) 2.02 2.02 1.975 1.99 40,622
22nd May 2025 (Thu) 2.00 2.07 1.99 2.065 36,278
21st May 2025 (Wed) 2.00 2.02 1.99 1.99 8,895
20th May 2025 (Tue) 2.115 2.12 2.05 2.055 44,595
19th May 2025 (Mon) 2.12 2.125 2.10 2.11 16,666
FTSE 100 Latest
Value8,992.12
Change19.48