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
24th Jun 2026 (Wed) 2.07 2.07 1.975 2.02 105,929
23rd Jun 2026 (Tue) 2.04 2.075 2.03 2.05 82,572
22nd Jun 2026 (Mon) 2.11 2.11 2.025 2.03 43,672
19th Jun 2026 (Fri) 2.04 2.095 2.035 2.08 111,885
18th Jun 2026 (Thu) 2.04 2.095 2.035 2.08 111,885
17th Jun 2026 (Wed) 2.03 2.06 2.005 2.03 74,304
16th Jun 2026 (Tue) 2.14 2.155 2.03 2.04 90,256
15th Jun 2026 (Mon) 2.28 2.28 2.075 2.12 75,028
12th Jun 2026 (Fri) 2.56 2.56 2.105 2.17 134,236
11th Jun 2026 (Thu) 2.59 2.64 2.49 2.53 12,761
10th Jun 2026 (Wed) 2.52 2.60 2.52 2.54 8,806
9th Jun 2026 (Tue) 2.56 2.595 2.47 2.49 30,027
8th Jun 2026 (Mon) 2.52 2.535 2.495 2.52 10,403
5th Jun 2026 (Fri) 2.48 2.55 2.48 2.50 18,872
4th Jun 2026 (Thu) 2.475 2.50 2.43 2.48 14,609
3rd Jun 2026 (Wed) 2.46 2.56 2.45 2.45 50,879
2nd Jun 2026 (Tue) 2.50 2.52 2.47 2.47 34,484
1st Jun 2026 (Mon) 2.45 2.49 2.43 2.50 13,497
29th May 2026 (Fri) 2.505 2.505 2.445 2.46 13,902
28th May 2026 (Thu) 2.50 2.51 2.485 2.51 8,324
27th May 2026 (Wed) 2.54 2.56 2.48 2.47 15,942
26th May 2026 (Tue) 2.54 2.60 2.48 2.52 26,088
25th May 2026 (Mon) 2.51 2.52 2.46 2.49 12,742
22nd May 2026 (Fri) 2.51 2.52 2.46 2.49 12,742
21st May 2026 (Thu) 2.48 2.515 2.45 2.50 8,977
20th May 2026 (Wed) 2.44 2.51 2.43 2.50 14,874
19th May 2026 (Tue) 2.48 2.495 2.42 2.46 24,928
18th May 2026 (Mon) 2.53 2.535 2.50 2.50 10,973
15th May 2026 (Fri) 2.50 2.53 2.47 2.50 84,761
14th May 2026 (Thu) 2.585 2.62 2.56 2.57 23,992
13th May 2026 (Wed) 2.52 2.60 2.505 2.53 50,015
12th May 2026 (Tue) 2.54 2.57 2.435 2.51 26,800
11th May 2026 (Mon) 2.79 2.79 2.53 2.56 71,317
8th May 2026 (Fri) 2.74 2.805 2.695 2.80 50,044
7th May 2026 (Thu) 2.63 2.765 2.63 2.75 44,620
6th May 2026 (Wed) 2.48 2.57 2.48 2.56 41,948
5th May 2026 (Tue) 2.41 2.52 2.41 2.47 56,909
4th May 2026 (Mon) 2.39 2.40 2.345 2.40 24,798
1st May 2026 (Fri) 2.43 2.46 2.385 2.40 14,477
30th Apr 2026 (Thu) 2.38 2.435 2.345 2.42 15,528
29th Apr 2026 (Wed) 2.42 2.42 2.345 2.36 27,405
28th Apr 2026 (Tue) 2.42 2.42 2.375 2.39 13,372
27th Apr 2026 (Mon) 2.405 2.45 2.385 2.42 9,059
FTSE 100 Latest
Value10,525.76
Change64.13