Braemar Hotels & Resorts Inc. (BHR.PRD)
NYSE: BHR.PRD · Real-Time Price · USD · Preferred Stock
20.49
-0.01 (-0.05%)
At close: Jun 4, 2025
Braemar Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 20.50 | 20.50 | 20.15 | 20.49 | 20.49 | -0.05% | 1,565 |
| Jun 3, 2025 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 0.86% | 1,980 |
| Jun 2, 2025 | 20.37 | 20.37 | 20.07 | 20.33 | 20.33 | -0.56% | 3,506 |
| May 30, 2025 | 20.10 | 20.44 | 19.84 | 20.44 | 20.44 | -0.05% | 5,272 |
| May 29, 2025 | 20.06 | 20.45 | 20.03 | 20.45 | 20.45 | 4.39% | 834 |
| May 27, 2025 | 20.00 | 20.00 | 19.59 | 19.59 | 19.59 | -2.05% | 519 |
| May 22, 2025 | 19.95 | 20.00 | 19.21 | 20.00 | 20.00 | 0.10% | 2,012 |
| May 21, 2025 | 20.54 | 20.54 | 19.98 | 19.98 | 19.98 | -3.17% | 1,947 |
| May 20, 2025 | 20.49 | 20.64 | 20.49 | 20.64 | 20.64 | 0.71% | 6,688 |
| May 19, 2025 | 20.49 | 20.49 | 19.96 | 20.49 | 20.49 | 1.34% | 792 |
| May 16, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.05% | 536 |
| May 15, 2025 | 19.99 | 20.01 | 19.99 | 20.01 | 20.01 | 0.55% | 695 |
| May 14, 2025 | 19.10 | 20.00 | 19.10 | 19.90 | 19.90 | 0.71% | 2,329 |
| May 13, 2025 | 19.01 | 19.99 | 19.01 | 19.76 | 19.76 | -1.20% | 837 |
| May 12, 2025 | 19.63 | 20.00 | 19.63 | 20.00 | 20.00 | 0.76% | 1,551 |
| May 9, 2025 | 19.60 | 19.85 | 19.60 | 19.85 | 19.85 | 1.53% | 340 |
| May 8, 2025 | 19.13 | 19.86 | 19.13 | 19.55 | 19.55 | 2.23% | 2,007 |
| May 7, 2025 | 19.11 | 19.12 | 19.11 | 19.12 | 19.12 | -3.71% | 342 |
| May 6, 2025 | 19.90 | 19.90 | 19.48 | 19.86 | 19.86 | -0.50% | 363 |
| May 5, 2025 | 19.49 | 19.96 | 19.49 | 19.96 | 19.96 | 4.07% | 1,260 |
| May 2, 2025 | 19.18 | 19.19 | 19.18 | 19.18 | 19.18 | -1.89% | 1,585 |
| May 1, 2025 | 19.55 | 19.55 | 19.18 | 19.55 | 19.55 | -0.15% | 2,191 |
| Apr 30, 2025 | 19.38 | 19.58 | 19.38 | 19.58 | 19.58 | 0.93% | 1,743 |
| Apr 29, 2025 | 19.29 | 19.40 | 19.29 | 19.40 | 19.40 | - | 1,250 |
| Apr 28, 2025 | 19.16 | 19.40 | 19.16 | 19.40 | 19.40 | 1.04% | 1,092 |
| Apr 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | 283 |
| Apr 24, 2025 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 0.78% | 1,559 |
| Apr 23, 2025 | 19.38 | 19.40 | 18.87 | 19.25 | 19.25 | -0.67% | 1,751 |
| Apr 22, 2025 | 18.81 | 19.38 | 18.81 | 19.38 | 19.38 | 3.09% | 3,783 |
| Apr 21, 2025 | 19.35 | 19.38 | 18.51 | 18.80 | 18.80 | -2.22% | 1,852 |
| Apr 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.31% | 241 |
| Apr 16, 2025 | 19.25 | 19.45 | 18.69 | 19.17 | 19.17 | -0.95% | 912 |
| Apr 15, 2025 | 18.45 | 19.36 | 18.45 | 19.35 | 19.35 | 2.39% | 5,453 |
| Apr 14, 2025 | 19.06 | 19.06 | 18.58 | 18.90 | 18.90 | -0.06% | 319 |
| Apr 11, 2025 | 18.89 | 18.91 | 18.89 | 18.91 | 18.91 | 3.78% | 334 |
| Apr 10, 2025 | 18.86 | 18.87 | 17.72 | 18.22 | 18.22 | -0.97% | 937 |
| Apr 9, 2025 | 18.00 | 18.40 | 17.99 | 18.40 | 18.40 | -1.39% | 5,641 |
| Apr 8, 2025 | 18.60 | 18.66 | 18.60 | 18.66 | 18.66 | -2.05% | 690 |
| Apr 7, 2025 | 18.99 | 19.05 | 18.50 | 19.05 | 19.05 | -0.94% | 4,703 |
| Apr 4, 2025 | 19.58 | 19.58 | 18.90 | 19.23 | 19.23 | -3.37% | 7,155 |
| Apr 3, 2025 | 20.07 | 20.13 | 19.90 | 19.90 | 19.90 | -1.80% | 4,918 |
| Apr 2, 2025 | 20.00 | 20.53 | 20.00 | 20.27 | 20.27 | 1.33% | 3,100 |
| Apr 1, 2025 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | -1.86% | 5,090 |
| Mar 31, 2025 | 20.42 | 20.42 | 20.38 | 20.38 | 20.38 | -2.49% | 1,949 |
| Mar 28, 2025 | 21.06 | 21.06 | 20.90 | 20.90 | 20.38 | -0.82% | 2,332 |
| Mar 27, 2025 | 20.98 | 21.07 | 20.90 | 21.07 | 20.55 | 0.82% | 3,644 |
| Mar 25, 2025 | 20.90 | 20.92 | 20.89 | 20.90 | 20.38 | 0.48% | 1,462 |
| Mar 24, 2025 | 20.80 | 20.85 | 20.80 | 20.80 | 20.29 | 0.29% | 1,632 |
| Mar 21, 2025 | 20.78 | 20.84 | 20.74 | 20.74 | 20.23 | 0.44% | 2,165 |
| Mar 20, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.14 | 0.63% | 150 |