Braemar Hotels & Resorts Inc. (BHR.PRB)
NYSE: BHR.PRB · Real-Time Price · USD · Preferred Stock
12.68
0.00 (0.00%)
At close: Apr 17, 2025
Braemar Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.45 | 13.00 | 12.45 | 12.70 | 12.70 | -1.55% | 1,876 |
| Apr 23, 2025 | 13.00 | 13.00 | 12.17 | 12.90 | 12.90 | 0.86% | 5,175 |
| Apr 22, 2025 | 13.24 | 13.73 | 12.32 | 12.79 | 12.79 | 1.81% | 9,270 |
| Apr 21, 2025 | 12.49 | 12.56 | 12.49 | 12.56 | 12.56 | -0.93% | 510 |
| Apr 17, 2025 | 12.50 | 13.09 | 11.51 | 12.68 | 12.68 | - | 3,025 |
| Apr 16, 2025 | 12.60 | 13.25 | 12.51 | 12.68 | 12.68 | 1.44% | 3,616 |
| Apr 15, 2025 | 12.28 | 13.08 | 12.27 | 12.50 | 12.50 | 4.08% | 5,162 |
| Apr 14, 2025 | 11.70 | 12.50 | 11.66 | 12.01 | 12.01 | 5.81% | 10,263 |
| Apr 11, 2025 | 11.25 | 11.38 | 11.01 | 11.35 | 11.35 | 1.34% | 5,827 |
| Apr 10, 2025 | 12.20 | 12.20 | 11.15 | 11.20 | 11.20 | -7.44% | 7,076 |
| Apr 9, 2025 | 11.70 | 12.14 | 11.66 | 12.10 | 12.10 | 3.60% | 6,165 |
| Apr 8, 2025 | 11.75 | 11.75 | 11.50 | 11.68 | 11.68 | 3.36% | 5,029 |
| Apr 7, 2025 | 11.58 | 11.73 | 11.30 | 11.30 | 11.30 | -2.42% | 10,090 |
| Apr 4, 2025 | 12.58 | 12.58 | 11.40 | 11.58 | 11.58 | -9.53% | 11,540 |
| Apr 3, 2025 | 12.99 | 12.99 | 12.56 | 12.80 | 12.80 | -2.96% | 8,027 |
| Apr 2, 2025 | 13.04 | 13.23 | 13.01 | 13.19 | 13.19 | -0.38% | 5,319 |
| Apr 1, 2025 | 13.27 | 13.33 | 13.10 | 13.24 | 13.24 | 1.77% | 12,911 |
| Mar 31, 2025 | 14.08 | 14.08 | 12.77 | 13.01 | 13.01 | -7.67% | 50,723 |
| Mar 28, 2025 | 14.31 | 14.33 | 13.95 | 14.09 | 14.09 | -1.47% | 2,723 |
| Mar 27, 2025 | 14.49 | 14.49 | 14.24 | 14.30 | 13.96 | -0.56% | 2,970 |
| Mar 26, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.04 | -0.20% | 325 |
| Mar 25, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.06 | 0.42% | 248 |
| Mar 24, 2025 | 14.50 | 14.50 | 14.35 | 14.35 | 14.01 | 0.70% | 1,373 |
| Mar 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.91 | -0.07% | 241 |
| Mar 19, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 13.92 | 0.56% | 385 |
| Mar 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 13.84 | -0.84% | 428 |
| Mar 14, 2025 | 14.30 | 14.31 | 14.28 | 14.30 | 13.96 | - | 2,644 |
| Mar 13, 2025 | 14.33 | 14.50 | 14.30 | 14.30 | 13.96 | -1.04% | 1,856 |
| Mar 12, 2025 | 14.35 | 14.45 | 14.35 | 14.45 | 14.10 | 1.39% | 1,766 |
| Mar 11, 2025 | 14.40 | 14.40 | 14.25 | 14.25 | 13.91 | -1.03% | 1,003 |
| Mar 7, 2025 | 14.35 | 14.40 | 14.35 | 14.40 | 14.05 | 1.48% | 1,066 |
| Mar 6, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 13.85 | -0.77% | 163 |
| Mar 5, 2025 | 14.15 | 14.30 | 14.15 | 14.30 | 13.96 | 2.14% | 1,976 |
| Mar 4, 2025 | 14.17 | 14.17 | 14.00 | 14.00 | 13.66 | -1.20% | 3,422 |
| Mar 3, 2025 | 14.17 | 14.24 | 14.17 | 14.17 | 13.83 | 0.78% | 2,011 |
| Feb 28, 2025 | 14.10 | 14.10 | 14.00 | 14.06 | 13.72 | -0.14% | 3,277 |
| Feb 27, 2025 | 14.25 | 14.35 | 14.05 | 14.08 | 13.74 | -0.85% | 6,531 |
| Feb 26, 2025 | 14.60 | 14.60 | 14.17 | 14.20 | 13.86 | -2.07% | 1,948 |
| Feb 25, 2025 | 14.40 | 14.55 | 14.31 | 14.50 | 14.15 | 2.26% | 3,343 |
| Feb 24, 2025 | 14.00 | 14.18 | 13.93 | 14.18 | 13.84 | 1.14% | 4,908 |
| Feb 21, 2025 | 13.96 | 14.05 | 13.93 | 14.02 | 13.68 | 1.59% | 5,377 |
| Feb 20, 2025 | 13.71 | 13.80 | 13.71 | 13.80 | 13.47 | -0.22% | 2,272 |
| Feb 19, 2025 | 13.75 | 13.87 | 13.75 | 13.83 | 13.50 | 0.56% | 2,781 |
| Feb 18, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.42 | -1.76% | 266 |
| Feb 14, 2025 | 14.01 | 14.01 | 13.65 | 14.00 | 13.66 | - | 3,745 |
| Feb 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.66 | 1.08% | 1,146 |
| Feb 12, 2025 | 14.09 | 14.09 | 13.80 | 13.85 | 13.52 | -1.91% | 5,170 |
| Feb 11, 2025 | 14.12 | 14.22 | 14.11 | 14.12 | 13.78 | -2.62% | 6,822 |
| Feb 10, 2025 | 14.10 | 14.50 | 14.10 | 14.50 | 14.15 | 1.12% | 2,916 |
| Feb 7, 2025 | 14.50 | 14.50 | 14.30 | 14.34 | 14.00 | 0.67% | 917 |