Skip to main content
logo
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.710
+0.010 (0.37%)
At close: Oct 3, 2025, 4:00 PM EDT
2.750
+0.040 (1.48%)
After-hours: Oct 3, 2025, 7:15 PM EDT

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.702.752.672.712.710.37%286,409
Oct 2, 20252.702.712.662.702.700.37%327,789
Oct 1, 20252.692.752.672.692.69-1.47%486,572
Sep 30, 20252.732.752.682.732.73-2.15%555,533
Sep 29, 20252.812.812.742.792.74-0.36%344,921
Sep 26, 20252.822.882.792.802.75-0.71%317,955
Sep 25, 20252.852.892.802.822.77-2.08%312,260
Sep 24, 20252.842.882.822.882.831.05%404,157
Sep 23, 20252.922.932.842.852.80-1.38%283,342
Sep 22, 20252.882.902.832.892.840.35%430,090
Sep 19, 20253.053.052.852.882.83-4.95%1,468,116
Sep 18, 20252.993.052.933.032.982.02%255,447
Sep 17, 20253.003.112.962.972.92-269,972
Sep 16, 20253.003.012.892.972.92-1.66%533,714
Sep 15, 20252.983.062.913.022.971.68%312,174
Sep 12, 20252.962.992.932.972.92-1.00%199,377
Sep 11, 20252.893.022.883.002.953.09%254,459
Sep 10, 20252.892.942.852.912.86-274,166
Sep 9, 20252.962.962.852.912.86-2.35%356,406
Sep 8, 20253.023.022.922.982.93-301,044
Sep 5, 20252.953.042.932.982.931.36%472,594
Sep 4, 20252.772.952.762.942.896.52%748,161
Sep 3, 20252.732.812.732.762.71-661,114
Sep 2, 20252.722.872.642.762.71-602,232
Aug 29, 20252.692.862.632.762.712.22%742,822
Aug 28, 20252.732.842.662.702.65-1.10%1,036,325
Aug 27, 20252.513.102.512.732.6821.33%6,361,650
Aug 26, 20252.192.272.192.252.212.27%368,263
Aug 25, 20252.222.262.192.202.16-2.22%187,609
Aug 22, 20252.102.252.092.252.218.70%481,788
Aug 21, 20252.102.112.052.072.03-1.43%242,028
Aug 20, 20252.142.142.102.102.06-1.41%180,614
Aug 19, 20252.142.182.112.132.09-130,157
Aug 18, 20252.102.192.102.132.090.47%157,915
Aug 15, 20252.122.152.092.122.080.47%135,854
Aug 14, 20252.142.172.102.112.07-4.09%260,829
Aug 13, 20252.152.202.122.202.162.80%173,476
Aug 12, 20252.122.172.112.142.103.38%179,012
Aug 11, 20252.142.202.072.072.03-2.36%414,452
Aug 8, 20252.172.172.112.122.08-2.30%120,290
Aug 7, 20252.122.172.102.172.133.33%132,140
Aug 6, 20252.152.182.102.102.06-1.87%205,687
Aug 5, 20252.212.242.122.142.10-1.83%119,879
Aug 4, 20252.102.192.082.182.144.81%138,021
Aug 1, 20252.222.222.072.082.04-5.45%275,748
Jul 31, 20252.242.242.162.202.16-2.65%225,895
Jul 30, 20252.372.372.252.262.22-3.42%148,544
Jul 29, 20252.412.442.342.342.30-1.27%154,039
Jul 28, 20252.382.412.372.372.33-0.42%106,377
Jul 25, 20252.402.402.352.382.34-0.42%76,476