Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Braemar Hotels & Resorts Inc. Common Stock (NY:BHR)

2.800 -0.020 (-0.71%)

Streaming Delayed Price Updated: 9:37 AM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	2.830	2.840	2.760	2.820	267,536	+0.01(+0.36%)
Dec 17, 2025	2.900	2.945	2.775	2.810	387,866	-0.11(-3.77%)
Dec 16, 2025	2.830	2.935	2.820	2.920	442,120	+0.06(+2.10%)
Dec 15, 2025	2.700	2.870	2.675	2.860	523,836	+0.18(+6.72%)
Dec 12, 2025	2.680	2.700	2.630	2.680	967,799	+0.02(+0.75%)
Dec 11, 2025	2.660	2.695	2.590	2.660	1,347,212	+0.02(+0.76%)
Dec 10, 2025	2.630	2.685	2.610	2.640	2,576,113	+0.02(+0.76%)
Dec 09, 2025	2.590	2.650	2.560	2.620	1,988,257	+0.05(+1.95%)
Dec 08, 2025	2.650	2.660	2.540	2.570	762,782	-0.08(-3.02%)
Dec 05, 2025	2.640	2.760	2.640	2.650	386,117	+0.02(+0.76%)
Dec 04, 2025	2.680	2.720	2.620	2.630	216,747	-0.07(-2.59%)
Dec 03, 2025	2.600	2.740	2.600	2.700	369,693	+0.12(+4.65%)
Dec 02, 2025	2.580	2.640	2.570	2.580	206,849	+0.00(+0.00%)
Dec 01, 2025	2.640	2.670	2.575	2.580	441,453	-0.09(-3.37%)
Nov 28, 2025	2.680	2.710	2.650	2.670	102,235	-0.02(-0.74%)
Nov 26, 2025	2.690	2.745	2.680	2.690	152,988	-0.03(-1.10%)
Nov 25, 2025	2.670	2.750	2.660	2.720	188,156	+0.04(+1.49%)
Nov 24, 2025	2.760	2.770	2.615	2.680	315,146	-0.12(-4.29%)
Nov 21, 2025	2.730	2.855	2.730	2.800	228,274	+0.08(+2.94%)
Nov 20, 2025	2.820	2.942	2.704	2.720	443,432	-0.04(-1.45%)
Nov 19, 2025	2.600	2.940	2.600	2.760	656,265	+0.13(+4.94%)
Nov 18, 2025	2.650	2.680	2.610	2.630	138,241	-0.02(-0.75%)
Nov 17, 2025	2.710	2.710	2.610	2.650	286,793	-0.06(-2.21%)
Nov 14, 2025	2.690	2.760	2.552	2.710	315,023	+0.00(+0.00%)
Nov 13, 2025	2.730	2.760	2.685	2.710	296,846	-0.06(-2.17%)
Nov 12, 2025	2.840	2.860	2.760	2.770	222,279	-0.05(-1.77%)
Nov 11, 2025	2.720	2.835	2.670	2.820	315,332	+0.10(+3.68%)
Nov 10, 2025	2.710	2.780	2.665	2.720	425,498	+0.00(+0.00%)
Nov 07, 2025	2.610	2.780	2.600	2.720	387,660	+0.11(+4.21%)
Nov 06, 2025	2.570	2.655	2.570	2.610	357,643	+0.03(+1.16%)
Nov 05, 2025	2.490	2.580	2.340	2.580	545,661	+0.08(+3.20%)
Nov 04, 2025	2.500	2.550	2.450	2.500	383,097	-0.04(-1.57%)
Nov 03, 2025	2.540	2.590	2.500	2.540	248,843	-0.01(-0.39%)
Oct 31, 2025	2.510	2.570	2.485	2.550	178,326	+0.03(+1.19%)
Oct 30, 2025	2.490	2.550	2.490	2.520	143,666	-0.02(-0.79%)
Oct 29, 2025	2.620	2.630	2.495	2.540	342,683	-0.08(-3.05%)
Oct 28, 2025	2.770	2.770	2.620	2.620	207,962	-0.17(-6.09%)
Oct 27, 2025	2.830	2.860	2.740	2.790	263,940	-0.02(-0.71%)
Oct 24, 2025	2.810	2.897	2.765	2.810	467,169	+0.05(+1.81%)
Oct 23, 2025	2.730	2.790	2.690	2.760	353,803	+0.05(+1.85%)
Oct 22, 2025	2.610	2.720	2.595	2.710	218,372	+0.12(+4.63%)
Oct 21, 2025	2.690	2.700	2.590	2.590	236,200	-0.12(-4.43%)
Oct 20, 2025	2.670	2.710	2.630	2.710	154,293	+0.07(+2.65%)
Oct 17, 2025	2.640	2.660	2.605	2.640	185,608	-0.02(-0.75%)
Oct 16, 2025	2.650	2.760	2.650	2.660	278,471	+0.02(+0.76%)
Oct 15, 2025	2.660	2.710	2.545	2.640	648,447	+0.09(+3.53%)
Oct 14, 2025	2.490	2.560	2.490	2.550	228,022	+0.01(+0.39%)
Oct 13, 2025	2.510	2.550	2.480	2.540	334,150	+0.06(+2.42%)
Oct 10, 2025	2.580	2.600	2.475	2.480	520,193	-0.10(-3.88%)
Oct 09, 2025	2.630	2.660	2.570	2.580	378,034	-0.05(-1.90%)
Oct 08, 2025	2.710	2.750	2.620	2.630	555,209	-0.02(-0.75%)
Oct 07, 2025	2.670	2.680	2.630	2.650	220,113	-0.03(-1.12%)
Oct 06, 2025	2.720	2.720	2.665	2.680	307,894	-0.03(-1.11%)
Oct 03, 2025	2.700	2.750	2.670	2.710	286,409	+0.01(+0.37%)
Oct 02, 2025	2.700	2.713	2.660	2.700	327,789	+0.01(+0.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Braemar Hotels & Resorts Inc. Common Stock (NY:BHR)

Historical Prices