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)

2.510 +0.020 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	2.470	2.558	2.435	2.510	273,076	+0.02(+0.80%)
Apr 08, 2026	2.430	2.500	2.380	2.490	389,167	+0.17(+7.33%)
Apr 07, 2026	2.310	2.360	2.300	2.320	211,189	-0.03(-1.28%)
Apr 06, 2026	2.310	2.380	2.310	2.350	157,507	+0.04(+1.73%)
Apr 02, 2026	2.290	2.310	2.245	2.310	277,119	-0.02(-0.86%)
Apr 01, 2026	2.340	2.370	2.310	2.330	136,065	-0.03(-1.27%)
Mar 31, 2026	2.390	2.405	2.330	2.360	217,261	+0.00(+0.00%)
Mar 30, 2026	2.290	2.370	2.255	2.360	244,858	+0.12(+5.36%)
Mar 27, 2026	2.230	2.255	2.185	2.240	488,150	-0.03(-1.32%)
Mar 26, 2026	2.260	2.305	2.220	2.270	311,851	-0.03(-1.30%)
Mar 25, 2026	2.360	2.380	2.295	2.300	167,291	-0.02(-0.86%)
Mar 24, 2026	2.400	2.425	2.320	2.320	362,795	-0.10(-4.13%)
Mar 23, 2026	2.400	2.450	2.310	2.420	657,394	+0.08(+3.42%)
Mar 20, 2026	2.390	2.418	2.310	2.340	587,825	-0.06(-2.50%)
Mar 19, 2026	2.380	2.435	2.335	2.400	397,319	-0.03(-1.23%)
Mar 18, 2026	2.520	2.550	2.400	2.430	301,389	-0.12(-4.71%)
Mar 17, 2026	2.400	2.560	2.400	2.550	691,392	+0.14(+5.81%)
Mar 16, 2026	2.520	2.530	2.395	2.410	229,054	-0.09(-3.60%)
Mar 13, 2026	2.500	2.610	2.445	2.500	430,704	+0.00(+0.00%)
Mar 12, 2026	2.500	2.590	2.490	2.500	258,029	-0.06(-2.34%)
Mar 11, 2026	2.510	2.585	2.465	2.560	290,451	+0.03(+1.19%)
Mar 10, 2026	2.520	2.645	2.470	2.530	442,126	-0.04(-1.56%)
Mar 09, 2026	2.590	2.600	2.340	2.570	1,524,755	-0.18(-6.55%)
Mar 06, 2026	2.790	2.800	2.700	2.750	277,681	-0.10(-3.51%)
Mar 05, 2026	2.870	2.875	2.810	2.850	131,143	-0.03(-1.04%)
Mar 04, 2026	2.800	2.920	2.750	2.880	303,205	+0.13(+4.73%)
Mar 03, 2026	2.750	2.820	2.690	2.750	585,958	-0.07(-2.48%)
Mar 02, 2026	2.870	2.875	2.800	2.820	740,576	-0.09(-3.09%)
Feb 27, 2026	2.990	3.010	2.850	2.910	652,775	-0.16(-5.21%)
Feb 26, 2026	3.080	3.160	2.965	3.070	451,771	-0.03(-0.97%)
Feb 25, 2026	3.080	3.110	3.000	3.100	232,035	+0.03(+0.98%)
Feb 24, 2026	2.990	3.080	2.980	3.070	209,434	+0.04(+1.32%)
Feb 23, 2026	3.070	3.110	2.980	3.030	309,846	-0.05(-1.62%)
Feb 20, 2026	2.980	3.095	2.970	3.080	573,616	+0.10(+3.36%)
Feb 19, 2026	2.950	2.990	2.920	2.980	270,538	+0.00(+0.00%)
Feb 18, 2026	2.980	3.050	2.960	2.980	189,284	-0.01(-0.33%)
Feb 17, 2026	3.010	3.035	2.950	2.990	947,210	+0.00(+0.00%)
Feb 13, 2026	3.000	3.050	2.940	2.990	166,979	+0.02(+0.67%)
Feb 12, 2026	3.110	3.110	2.900	2.970	335,106	-0.07(-2.30%)
Feb 11, 2026	3.180	3.180	3.015	3.040	296,928	-0.10(-3.18%)
Feb 10, 2026	2.970	3.165	2.970	3.140	430,709	+0.15(+5.02%)
Feb 09, 2026	2.940	3.020	2.910	2.990	262,167	+0.06(+2.05%)
Feb 06, 2026	2.930	2.970	2.910	2.930	228,261	+0.03(+1.03%)
Feb 05, 2026	2.970	2.970	2.880	2.900	263,136	-0.06(-2.03%)
Feb 04, 2026	3.050	3.050	2.920	2.960	445,985	-0.05(-1.66%)
Feb 03, 2026	2.800	3.130	2.780	3.010	1,078,715	+0.26(+9.45%)

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