Braemar Hotels & Resorts Inc. (BHR.PRD)
NYSE: BHR.PRD · Real-Time Price · USD
16.34
-0.06 (-0.38%)
At close: Oct 2, 2026
Braemar Hotels & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.57 | 16.57 | 16.16 | 16.34 | 16.34 | -0.38% | 7,217 |
| Oct 1, 2026 | 16.06 | 16.44 | 16.06 | 16.40 | 16.40 | 2.29% | 8,033 |
| Sep 30, 2026 | 16.00 | 16.11 | 16.00 | 16.04 | 16.04 | 2.04% | 3,391 |
| Sep 29, 2026 | 16.56 | 16.85 | 16.22 | 16.23 | 15.71 | -4.42% | 7,153 |
| Sep 28, 2026 | 16.75 | 17.19 | 16.50 | 16.98 | 16.44 | 2.10% | 5,755 |
| Sep 25, 2026 | 16.66 | 16.85 | 16.50 | 16.63 | 16.10 | -2.52% | 4,429 |
| Sep 24, 2026 | 17.11 | 17.38 | 17.00 | 17.06 | 16.52 | -0.64% | 5,168 |
| Sep 23, 2026 | 17.22 | 17.22 | 17.17 | 17.17 | 16.62 | -0.98% | 736 |
| Sep 22, 2026 | 17.20 | 17.60 | 17.20 | 17.34 | 16.79 | 1.23% | 1,050 |
| Sep 21, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 16.59 | -0.12% | 591 |
| Sep 18, 2026 | 17.13 | 17.15 | 17.13 | 17.15 | 16.61 | -0.87% | 711 |
| Sep 17, 2026 | 17.51 | 17.51 | 16.88 | 17.30 | 16.75 | -0.29% | 7,423 |
| Sep 16, 2026 | 17.59 | 17.59 | 17.14 | 17.35 | 16.80 | - | 3,016 |
| Sep 15, 2026 | 17.58 | 17.58 | 17.10 | 17.35 | 16.80 | -1.14% | 5,634 |
| Sep 14, 2026 | 17.36 | 17.55 | 17.36 | 17.55 | 16.99 | -0.17% | 1,940 |
| Sep 11, 2026 | 17.40 | 17.60 | 17.10 | 17.58 | 17.02 | 1.04% | 27,956 |
| Sep 10, 2026 | 17.20 | 17.40 | 17.15 | 17.40 | 16.85 | - | 5,449 |
| Sep 9, 2026 | 17.45 | 17.48 | 17.39 | 17.40 | 16.85 | -0.85% | 1,119 |
| Sep 8, 2026 | 17.57 | 17.57 | 17.47 | 17.55 | 16.99 | -0.28% | 712 |
| Sep 4, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.04 | 0.28% | 6,776 |
| Sep 3, 2026 | 17.60 | 17.63 | 17.55 | 17.55 | 16.99 | -0.28% | 6,484 |
| Sep 2, 2026 | 17.08 | 17.77 | 17.08 | 17.60 | 17.04 | 2.92% | 5,349 |
| Sep 1, 2026 | 17.12 | 17.14 | 17.01 | 17.10 | 16.56 | -0.12% | 3,322 |
| Aug 31, 2026 | 17.10 | 17.12 | 16.97 | 17.12 | 16.58 | 1.00% | 9,528 |
| Aug 28, 2026 | 16.65 | 17.10 | 16.64 | 16.95 | 16.41 | -0.53% | 2,568 |
| Aug 27, 2026 | 17.03 | 17.04 | 16.91 | 17.04 | 16.50 | 0.12% | 3,479 |
| Aug 26, 2026 | 16.88 | 17.02 | 16.88 | 17.02 | 16.48 | - | 1,444 |
| Aug 25, 2026 | 17.00 | 17.02 | 16.94 | 17.02 | 16.48 | -0.23% | 2,821 |
| Aug 24, 2026 | 17.05 | 17.08 | 16.90 | 17.06 | 16.52 | 0.35% | 6,715 |
| Aug 21, 2026 | 17.10 | 17.10 | 16.85 | 17.00 | 16.46 | -0.35% | 4,211 |
| Aug 20, 2026 | 16.95 | 17.06 | 16.95 | 17.06 | 16.52 | -0.23% | 883 |
| Aug 19, 2026 | 16.94 | 17.10 | 16.94 | 17.10 | 16.56 | 1.06% | 5,778 |
| Aug 18, 2026 | 16.86 | 16.95 | 16.85 | 16.92 | 16.38 | 0.77% | 4,080 |
| Aug 17, 2026 | 17.00 | 17.12 | 16.75 | 16.79 | 16.26 | -0.59% | 10,830 |
| Aug 14, 2026 | 17.00 | 17.01 | 16.85 | 16.89 | 16.35 | 0.42% | 8,065 |
| Aug 13, 2026 | 16.89 | 16.90 | 16.73 | 16.82 | 16.29 | -0.06% | 2,865 |
| Aug 12, 2026 | 16.79 | 17.00 | 16.71 | 16.83 | 16.30 | 1.08% | 4,398 |
| Aug 11, 2026 | 16.89 | 17.17 | 16.60 | 16.65 | 16.12 | -0.24% | 8,027 |
| Aug 10, 2026 | 17.75 | 17.75 | 16.35 | 16.69 | 16.16 | -6.60% | 65,510 |
| Aug 7, 2026 | 17.65 | 17.87 | 17.54 | 17.87 | 17.30 | 1.88% | 3,965 |
| Aug 6, 2026 | 17.47 | 17.58 | 17.10 | 17.54 | 16.98 | 2.57% | 11,201 |
| Aug 5, 2026 | 17.50 | 17.50 | 16.99 | 17.10 | 16.56 | -1.01% | 1,648 |
| Aug 4, 2026 | 17.26 | 17.28 | 17.26 | 17.28 | 16.73 | 0.67% | 593 |
| Aug 3, 2026 | 17.25 | 17.35 | 17.16 | 17.16 | 16.61 | 0.35% | 4,820 |
| Jul 31, 2026 | 17.09 | 17.19 | 16.90 | 17.10 | 16.56 | -1.84% | 5,074 |
| Jul 30, 2026 | 17.34 | 17.50 | 17.34 | 17.42 | 16.87 | -0.20% | 1,564 |
| Jul 29, 2026 | 17.36 | 17.46 | 17.36 | 17.46 | 16.90 | -0.08% | 1,419 |
| Jul 28, 2026 | 17.54 | 17.54 | 17.47 | 17.47 | 16.91 | 1.48% | 388 |
| Jul 27, 2026 | 17.47 | 17.52 | 17.22 | 17.22 | 16.67 | -1.15% | 5,001 |
| Jul 24, 2026 | 17.46 | 17.54 | 17.35 | 17.42 | 16.86 | -0.77% | 2,232 |