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
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
20th Mar 2026 (Fri) 2.375 2.375 2.32 2.34 19,870
19th Mar 2026 (Thu) 2.37 2.43 2.335 2.40 20,458
18th Mar 2026 (Wed) 2.49 2.54 2.405 2.43 15,158
17th Mar 2026 (Tue) 2.47 2.56 2.44 2.55 46,703
16th Mar 2026 (Mon) 2.51 2.52 2.40 2.41 17,531
13th Mar 2026 (Fri) 2.52 2.53 2.45 2.50 34,355
12th Mar 2026 (Thu) 2.54 2.59 2.49 2.50 19,722
11th Mar 2026 (Wed) 2.50 2.58 2.47 2.56 14,581
10th Mar 2026 (Tue) 2.54 2.645 2.505 2.53 31,154
9th Mar 2026 (Mon) 2.59 2.59 2.34 2.57 44,512
6th Mar 2026 (Fri) 2.78 2.79 2.71 2.75 16,983
5th Mar 2026 (Thu) 2.86 2.87 2.81 2.85 9,071
4th Mar 2026 (Wed) 2.76 2.91 2.75 2.88 13,866
3rd Mar 2026 (Tue) 2.75 2.815 2.695 2.75 21,289
2nd Mar 2026 (Mon) 2.82 2.87 2.80 2.82 37,723
27th Feb 2026 (Fri) 2.98 2.99 2.855 2.91 42,499
26th Feb 2026 (Thu) 2.98 3.075 2.965 3.07 17,637
25th Feb 2026 (Wed) 3.08 3.10 3.08 3.10 0
24th Feb 2026 (Tue) 3.08 3.08 3.07 3.07 0
23rd Feb 2026 (Mon) 3.08 3.10 2.98 3.03 26,450
20th Feb 2026 (Fri) 3.00 3.095 2.99 3.08 83,352
19th Feb 2026 (Thu) 2.94 2.985 2.92 2.98 40,297
18th Feb 2026 (Wed) 3.00 3.04 2.965 2.98 22,308
17th Feb 2026 (Tue) 2.99 3.035 2.95 2.99 121,949
16th Feb 2026 (Mon) 2.97 3.04 2.95 2.99 8,448
13th Feb 2026 (Fri) 2.97 3.04 2.95 2.99 8,448
12th Feb 2026 (Thu) 3.06 3.07 2.91 2.97 15,921
11th Feb 2026 (Wed) 3.12 3.12 3.02 3.04 25,496
10th Feb 2026 (Tue) 3.02 3.16 3.02 3.14 41,174
9th Feb 2026 (Mon) 2.92 3.015 2.91 2.99 37,062
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
FTSE 100 Latest
Value10,436.29
Change71.50