Braemar Hotels & Resorts Inc. (BHR.PRD)
NYSE: BHR.PRD · Real-Time Price · USD · Preferred Stock
18.80
-0.43 (-2.21%)
At close: Apr 21, 2025
Braemar Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 20.49 | 20.63 | 20.49 | 20.52 | 20.01 | 0.71% | 2,191 |
| Mar 17, 2025 | 20.47 | 20.47 | 20.38 | 20.38 | 19.87 | -0.56% | 1,250 |
| Mar 13, 2025 | 20.66 | 20.86 | 20.49 | 20.49 | 19.99 | -0.82% | 2,809 |
| Mar 12, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.15 | -1.01% | 328 |
| Mar 11, 2025 | 20.78 | 20.89 | 20.45 | 20.87 | 20.36 | 0.63% | 3,138 |
| Mar 10, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.23 | 0.97% | 308 |
| Mar 7, 2025 | 20.39 | 20.54 | 20.30 | 20.54 | 20.03 | 0.20% | 1,382 |
| Mar 6, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 19.99 | 1.95% | 538 |
| Mar 5, 2025 | 20.03 | 20.50 | 20.03 | 20.11 | 19.61 | -0.48% | 782 |
| Mar 4, 2025 | 20.65 | 20.65 | 20.00 | 20.21 | 19.71 | -2.25% | 3,080 |
| Mar 3, 2025 | 20.89 | 20.90 | 20.65 | 20.67 | 20.16 | -0.86% | 4,204 |
| Feb 28, 2025 | 20.77 | 20.90 | 20.77 | 20.85 | 20.34 | 0.36% | 1,228 |
| Feb 26, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.26 | -0.25% | 498 |
| Feb 25, 2025 | 20.86 | 20.87 | 20.83 | 20.83 | 20.31 | -0.20% | 1,763 |
| Feb 24, 2025 | 20.70 | 20.90 | 20.65 | 20.87 | 20.36 | 0.34% | 2,729 |
| Feb 21, 2025 | 20.85 | 20.85 | 20.80 | 20.80 | 20.29 | -0.11% | 602 |
| Feb 20, 2025 | 20.65 | 20.82 | 20.65 | 20.82 | 20.31 | 0.66% | 508 |
| Feb 19, 2025 | 20.65 | 20.76 | 20.65 | 20.69 | 20.18 | -1.02% | 662 |
| Feb 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.38 | 1.36% | 2,196 |
| Feb 14, 2025 | 20.50 | 20.62 | 20.50 | 20.62 | 20.11 | 0.54% | 854 |
| Feb 13, 2025 | 20.63 | 20.66 | 20.51 | 20.51 | 20.00 | -1.25% | 1,238 |
| Feb 12, 2025 | 20.55 | 20.77 | 20.55 | 20.77 | 20.26 | -0.67% | 1,155 |
| Feb 11, 2025 | 20.51 | 20.95 | 20.51 | 20.91 | 20.39 | 0.29% | 979 |
| Feb 10, 2025 | 20.55 | 20.85 | 20.53 | 20.85 | 20.34 | 1.56% | 1,644 |
| Feb 7, 2025 | 20.79 | 20.98 | 20.52 | 20.53 | 20.02 | 0.15% | 1,411 |
| Feb 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.99 | -0.87% | 266 |