MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BHR — Braemar Hotels & Resorts Inc. Common Stock
NYSEBraemar Hotels & Resorts Inc. Common Stock
$1.66
+0.01(+0.61%)
- O
- 1.67
- H
- 1.69
- L
- 1.65
- V
- 490.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.66
Period Return-10.27%
Period High$3.19
Period Low$1.62
Avg Daily Volume428.6K
Total Trading Days365
BHR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.67 | $1.69 | $1.65 | $1.66 | +$0.01 | +0.61% | 490,874 | $1.66 | $1.65 $1.69 |
| Oct 1, 2026 | $1.65 | $1.68 | $1.62 | $1.65 | $-0.02 | -1.20% | 675,651 | $1.65 | $1.62 $1.68 |
| Sep 30, 2026 | $1.68 | $1.69 | $1.64 | $1.67 | +$0.01 | +0.60% | 612,714 | $1.66 | $1.64 $1.69 |
| Sep 29, 2026 | $1.67 | $1.68 | $1.64 | $1.66 | +$0.00 | +0.00% | 753,467 | $1.65 | $1.64 $1.68 |
| Sep 28, 2026 | $1.68 | $1.69 | $1.64 | $1.66 | $-0.03 | -1.78% | 577,326 | $1.65 | $1.64 $1.69 |
| Sep 25, 2026 | $1.72 | $1.72 | $1.69 | $1.69 | $-0.02 | -1.17% | 426,283 | $1.70 | $1.69 $1.72 |
| Sep 24, 2026 | $1.76 | $1.76 | $1.71 | $1.71 | $-0.05 | -2.84% | 787,032 | $1.73 | $1.71 $1.76 |
| Sep 23, 2026 | $1.79 | $1.80 | $1.73 | $1.76 | $-0.06 | -3.30% | 500,033 | $1.75 | $1.73 $1.80 |
| Sep 22, 2026 | $1.83 | $1.83 | $1.79 | $1.82 | +$0.01 | +0.55% | 362,623 | $1.81 | $1.79 $1.83 |
| Sep 21, 2026 | $1.79 | $1.81 | $1.75 | $1.81 | +$0.02 | +1.12% | 495,533 | $1.79 | $1.75 $1.81 |
| Sep 18, 2026 | $1.77 | $1.79 | $1.72 | $1.79 | +$0.02 | +1.13% | 1,092,023 | $1.77 | $1.72 $1.79 |
| Sep 17, 2026 | $1.83 | $1.83 | $1.74 | $1.77 | $-0.03 | -1.67% | 632,035 | $1.77 | $1.74 $1.83 |
| Sep 16, 2026 | $1.86 | $1.88 | $1.79 | $1.80 | $-0.06 | -3.23% | 306,673 | $1.83 | $1.79 $1.88 |
| Sep 15, 2026 | $1.88 | $1.90 | $1.86 | $1.86 | $-0.03 | -1.59% | 249,936 | $1.88 | $1.86 $1.90 |
| Sep 14, 2026 | $1.86 | $1.91 | $1.85 | $1.89 | +$0.03 | +1.61% | 257,319 | $1.88 | $1.85 $1.91 |
| Sep 11, 2026 | $1.88 | $1.89 | $1.85 | $1.86 | +$0.01 | +0.54% | 255,269 | $1.87 | $1.85 $1.89 |
| Sep 10, 2026 | $1.83 | $1.87 | $1.83 | $1.85 | +$0.00 | +0.00% | 292,576 | $1.85 | $1.83 $1.87 |
| Sep 9, 2026 | $1.85 | $1.89 | $1.82 | $1.85 | +$0.01 | +0.54% | 670,255 | $1.85 | $1.82 $1.89 |
| Sep 8, 2026 | $1.92 | $1.92 | $1.84 | $1.84 | $-0.06 | -3.16% | 388,274 | $1.88 | $1.84 $1.92 |
| Sep 4, 2026 | $1.90 | $1.92 | $1.84 | $1.90 | +$0.04 | +2.15% | 374,711 | $1.88 | $1.84 $1.92 |
| Sep 3, 2026 | $1.93 | $1.93 | $1.84 | $1.86 | $-0.05 | -2.62% | 600,012 | $1.87 | $1.84 $1.93 |
| Sep 2, 2026 | $1.95 | $1.98 | $1.91 | $1.91 | $-0.02 | -1.04% | 495,405 | $1.94 | $1.91 $1.98 |
| Sep 1, 2026 | $2.02 | $2.02 | $1.90 | $1.93 | $-0.09 | -4.46% | 1,186,682 | $1.96 | $1.90 $2.02 |
| Aug 31, 2026 | $2.05 | $2.05 | $2.01 | $2.02 | $-0.01 | -0.49% | 267,035 | $2.03 | $2.01 $2.05 |
| Aug 28, 2026 | $2.08 | $2.10 | $2.03 | $2.03 | $-0.04 | -1.93% | 273,185 | $2.05 | $2.03 $2.10 |
| Aug 27, 2026 | $2.03 | $2.07 | $2.03 | $2.07 | +$0.02 | +0.98% | 330,220 | $2.05 | $2.03 $2.07 |
| Aug 26, 2026 | $2.05 | $2.06 | $2.03 | $2.05 | +$0.00 | +0.00% | 227,007 | $2.05 | $2.03 $2.06 |
| Aug 25, 2026 | $2.06 | $2.07 | $2.02 | $2.05 | +$0.00 | +0.00% | 177,118 | $2.04 | $2.02 $2.07 |
| Aug 24, 2026 | $2.06 | $2.08 | $2.03 | $2.05 | $-0.02 | -0.97% | 348,878 | $2.04 | $2.03 $2.08 |
| Aug 21, 2026 | $2.03 | $2.08 | $2.00 | $2.07 | +$0.04 | +1.97% | 232,202 | $2.06 | $2.00 $2.08 |