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
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
24th Apr 2026 (Fri) 2.38 2.39 2.37 2.39 9,278
23rd Apr 2026 (Thu) 2.39 2.40 2.35 2.37 17,184
22nd Apr 2026 (Wed) 2.41 2.46 2.37 2.41 49,022
21st Apr 2026 (Tue) 2.50 2.515 2.39 2.42 30,875
20th Apr 2026 (Mon) 2.54 2.575 2.49 2.50 31,171
17th Apr 2026 (Fri) 2.54 2.63 2.53 2.57 23,288
16th Apr 2026 (Thu) 2.43 2.475 2.38 2.48 31,032
15th Apr 2026 (Wed) 2.50 2.51 2.465 2.48 7,954
14th Apr 2026 (Tue) 2.51 2.52 2.49 2.52 16,185
13th Apr 2026 (Mon) 2.50 2.52 2.43 2.49 39,731
10th Apr 2026 (Fri) 2.49 2.535 2.28 2.48 23,904
9th Apr 2026 (Thu) 2.47 2.555 2.44 2.51 20,699
8th Apr 2026 (Wed) 2.42 2.50 2.39 2.49 17,455
7th Apr 2026 (Tue) 2.33 2.36 2.30 2.32 18,550
6th Apr 2026 (Mon) 2.35 2.38 2.345 2.35 11,773
3rd Apr 2026 (Fri) 2.28 2.31 2.25 2.31 14,240
2nd Apr 2026 (Thu) 2.28 2.31 2.25 2.31 14,240
1st Apr 2026 (Wed) 2.34 2.355 2.315 2.33 9,891
31st Mar 2026 (Tue) 2.36 2.40 2.335 2.36 6,492
30th Mar 2026 (Mon) 2.29 2.37 2.275 2.36 25,681
27th Mar 2026 (Fri) 2.24 2.25 2.19 2.24 32,328
26th Mar 2026 (Thu) 2.285 2.30 2.22 2.27 14,458
25th Mar 2026 (Wed) 2.35 2.38 2.30 2.30 9,488
24th Mar 2026 (Tue) 2.395 2.395 2.32 2.32 16,583
23rd Mar 2026 (Mon) 2.38 2.45 2.33 2.42 37,320
FTSE 100 Latest
Value10,443.47
Change11.13