Skip to main content
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.280
-0.070 (-2.98%)
At close: May 30, 2025, 4:00 PM
2.270
-0.010 (-0.44%)
After-hours: May 30, 2025, 7:41 PM EDT

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.342.392.272.282.28-2.98%224,334
May 29, 20252.262.392.232.352.354.44%314,465
May 28, 20252.432.432.252.252.25-7.41%286,245
May 27, 20252.122.442.102.432.4321.50%755,689
May 23, 20252.022.081.972.002.00-3.38%483,339
May 22, 20251.992.081.962.072.074.55%292,727
May 21, 20252.032.031.981.981.98-3.88%176,414
May 20, 20252.112.142.052.062.06-3.29%393,175
May 19, 20252.082.142.082.132.13-164,132
May 16, 20252.092.162.082.132.131.91%198,389
May 15, 20252.052.132.052.092.092.45%170,718
May 14, 20252.102.102.002.042.04-3.77%292,257
May 13, 20252.132.172.112.122.12-237,992
May 12, 20252.092.182.072.122.127.07%329,394
May 9, 20252.032.031.971.981.98-0.50%154,915
May 8, 20252.082.081.931.991.993.65%185,006
May 7, 20251.961.981.921.921.92-1.03%156,694
May 6, 20251.952.011.921.941.94-2.02%158,387
May 5, 20252.012.051.981.981.98-2.94%161,499
May 2, 20251.922.041.922.042.047.37%228,532
May 1, 20251.871.921.861.901.901.60%199,288
Apr 30, 20251.891.901.851.871.87-1.58%265,361
Apr 29, 20251.891.931.891.901.90-0.52%198,703
Apr 28, 20251.881.951.881.911.910.53%251,598
Apr 25, 20251.891.921.861.901.90-166,907
Apr 24, 20251.911.961.891.901.900.53%187,554
Apr 23, 20251.931.991.881.891.892.16%283,335
Apr 22, 20251.881.901.831.851.85-211,204
Apr 21, 20251.891.901.801.851.85-3.14%352,055
Apr 17, 20251.941.981.911.911.91-2.05%217,364
Apr 16, 20251.952.041.931.951.95-1.02%308,075
Apr 15, 20251.952.051.941.971.970.51%259,187
Apr 14, 20251.992.131.951.961.96-0.51%507,290
Apr 11, 20251.981.991.841.971.973.68%907,122
Apr 10, 20252.022.051.831.901.90-8.65%549,123
Apr 9, 20251.992.161.872.082.083.48%704,779
Apr 8, 20252.162.172.002.012.01-3.83%346,970
Apr 7, 20252.142.261.992.092.09-5.86%448,105
Apr 4, 20252.342.352.162.222.22-6.72%401,820
Apr 3, 20252.492.532.322.382.38-8.81%245,689
Apr 2, 20252.552.642.552.612.612.35%187,591
Apr 1, 20252.542.642.462.552.552.41%301,804
Mar 31, 20252.582.582.442.492.49-5.32%473,587
Mar 28, 20252.712.742.592.632.58-2.23%225,567
Mar 27, 20252.762.762.652.692.64-1.47%184,803
Mar 26, 20252.692.742.672.732.682.25%107,437
Mar 25, 20252.792.832.652.672.62-6.32%367,788
Mar 24, 20252.862.882.842.852.791.79%114,101
Mar 21, 20252.922.932.792.802.75-5.41%415,520
Mar 20, 20252.993.012.962.962.90-76,553