Skip to main content
logo
Braemar Hotels & Resorts Inc. (BHR.PRD)
NYSE: BHR.PRD · Real-Time Price · USD
15.52
+0.03 (0.19%)
Oct 29, 2026, 10:11 AM EDT - Market open

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202615.5415.5515.3515.5215.520.19%1,095
Oct 28, 202615.4915.4915.4915.4915.491.24%181
Oct 27, 202615.4515.6615.0715.3015.30-0.62%17,503
Oct 23, 202615.4315.4315.0415.4015.40-0.68%6,890
Oct 22, 202615.8215.8215.0015.5015.500.32%5,459
Oct 21, 202615.5015.6415.4015.4515.451.05%1,556
Oct 20, 202615.3415.5014.7615.2915.29-0.26%12,723
Oct 19, 202615.4615.5915.2115.3315.33-0.84%7,351
Oct 16, 202615.7915.8015.2715.4615.460.45%7,101
Oct 15, 202615.4815.9915.2015.3915.392.26%11,750
Oct 14, 202614.8915.2514.7315.0515.050.80%10,635
Oct 13, 202615.0615.3514.5514.9314.93-0.80%18,116
Oct 12, 202614.4015.0514.3915.0515.057.73%34,136
Oct 9, 202614.0514.5913.5013.9713.972.27%25,426
Oct 8, 202613.3013.7713.3013.6613.663.09%4,988
Oct 7, 202614.3514.3713.2013.2513.25-5.36%29,320
Oct 6, 202615.5115.7714.0014.0014.00-12.61%38,673
Oct 5, 202616.1116.4416.0216.0216.02-1.96%6,165
Oct 2, 202616.5716.5716.1616.3416.34-0.38%7,217
Oct 1, 202616.0616.4416.0616.4016.402.29%8,033
Sep 30, 202616.0016.1116.0016.0416.042.04%3,391
Sep 29, 202616.5616.8516.2216.2315.71-4.42%7,153
Sep 28, 202616.7517.1916.5016.9816.442.10%5,755
Sep 25, 202616.6616.8516.5016.6316.10-2.52%4,429
Sep 24, 202617.1117.3817.0017.0616.52-0.64%5,168
Sep 23, 202617.2217.2217.1717.1716.62-0.98%736
Sep 22, 202617.2017.6017.2017.3416.791.23%1,050
Sep 21, 202617.1317.1317.1317.1316.59-0.12%591
Sep 18, 202617.1317.1517.1317.1516.61-0.87%711
Sep 17, 202617.5117.5116.8817.3016.75-0.29%7,423
Sep 16, 202617.5917.5917.1417.3516.80-3,016
Sep 15, 202617.5817.5817.1017.3516.80-1.14%5,634
Sep 14, 202617.3617.5517.3617.5516.99-0.17%1,940
Sep 11, 202617.4017.6017.1017.5817.021.04%27,956
Sep 10, 202617.2017.4017.1517.4016.85-5,449
Sep 9, 202617.4517.4817.3917.4016.85-0.85%1,119
Sep 8, 202617.5717.5717.4717.5516.99-0.28%712
Sep 4, 202617.5017.6017.5017.6017.040.28%6,776
Sep 3, 202617.6017.6317.5517.5516.99-0.28%6,484
Sep 2, 202617.0817.7717.0817.6017.042.92%5,349
Sep 1, 202617.1217.1417.0117.1016.56-0.12%3,322
Aug 31, 202617.1017.1216.9717.1216.581.00%9,528
Aug 28, 202616.6517.1016.6416.9516.41-0.53%2,568
Aug 27, 202617.0317.0416.9117.0416.500.12%3,479
Aug 26, 202616.8817.0216.8817.0216.48-1,444
Aug 25, 202617.0017.0216.9417.0216.48-0.23%2,821
Aug 24, 202617.0517.0816.9017.0616.520.35%6,715
Aug 21, 202617.1017.1016.8517.0016.46-0.35%4,211
Aug 20, 202616.9517.0616.9517.0616.52-0.23%883
Aug 19, 202616.9417.1016.9417.1016.561.06%5,778