Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.250
+0.180 (8.70%)
Aug 22, 2025, 4:00 PM - Market closed
Braemar Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.10 | 2.25 | 2.09 | 2.25 | 2.25 | 8.70% | 481,788 |
| Aug 21, 2025 | 2.10 | 2.11 | 2.05 | 2.07 | 2.07 | -1.43% | 242,028 |
| Aug 20, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.41% | 180,614 |
| Aug 19, 2025 | 2.14 | 2.18 | 2.11 | 2.13 | 2.13 | - | 130,157 |
| Aug 18, 2025 | 2.10 | 2.19 | 2.10 | 2.13 | 2.13 | 0.47% | 157,915 |
| Aug 15, 2025 | 2.12 | 2.15 | 2.09 | 2.12 | 2.12 | 0.47% | 135,854 |
| Aug 14, 2025 | 2.14 | 2.17 | 2.10 | 2.11 | 2.11 | -4.09% | 260,829 |
| Aug 13, 2025 | 2.15 | 2.20 | 2.12 | 2.20 | 2.20 | 2.80% | 173,476 |
| Aug 12, 2025 | 2.12 | 2.17 | 2.11 | 2.14 | 2.14 | 3.38% | 179,012 |
| Aug 11, 2025 | 2.14 | 2.20 | 2.07 | 2.07 | 2.07 | -2.36% | 414,452 |
| Aug 8, 2025 | 2.17 | 2.17 | 2.11 | 2.12 | 2.12 | -2.30% | 120,290 |
| Aug 7, 2025 | 2.12 | 2.17 | 2.10 | 2.17 | 2.17 | 3.33% | 132,140 |
| Aug 6, 2025 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | -1.87% | 205,687 |
| Aug 5, 2025 | 2.21 | 2.24 | 2.12 | 2.14 | 2.14 | -1.83% | 119,879 |
| Aug 4, 2025 | 2.10 | 2.19 | 2.08 | 2.18 | 2.18 | 4.81% | 138,021 |
| Aug 1, 2025 | 2.22 | 2.22 | 2.07 | 2.08 | 2.08 | -5.45% | 275,748 |
| Jul 31, 2025 | 2.24 | 2.24 | 2.16 | 2.20 | 2.20 | -2.65% | 225,895 |
| Jul 30, 2025 | 2.37 | 2.37 | 2.25 | 2.26 | 2.26 | -3.42% | 148,544 |
| Jul 29, 2025 | 2.41 | 2.44 | 2.34 | 2.34 | 2.34 | -1.27% | 154,039 |
| Jul 28, 2025 | 2.38 | 2.41 | 2.37 | 2.37 | 2.37 | -0.42% | 106,377 |
| Jul 25, 2025 | 2.40 | 2.40 | 2.35 | 2.38 | 2.38 | -0.42% | 76,476 |
| Jul 24, 2025 | 2.48 | 2.48 | 2.38 | 2.39 | 2.39 | -4.02% | 79,531 |
| Jul 23, 2025 | 2.48 | 2.50 | 2.43 | 2.49 | 2.49 | 1.63% | 179,992 |
| Jul 22, 2025 | 2.42 | 2.50 | 2.42 | 2.45 | 2.45 | 2.51% | 217,963 |
| Jul 21, 2025 | 2.41 | 2.47 | 2.38 | 2.39 | 2.39 | -0.83% | 198,583 |
| Jul 18, 2025 | 2.51 | 2.52 | 2.40 | 2.41 | 2.41 | -2.43% | 165,787 |
| Jul 17, 2025 | 2.53 | 2.59 | 2.47 | 2.47 | 2.47 | -2.76% | 122,517 |
| Jul 16, 2025 | 2.52 | 2.56 | 2.48 | 2.54 | 2.54 | 2.01% | 132,170 |
| Jul 15, 2025 | 2.56 | 2.56 | 2.49 | 2.49 | 2.49 | -1.19% | 154,819 |
| Jul 14, 2025 | 2.65 | 2.69 | 2.52 | 2.52 | 2.52 | -5.62% | 214,624 |
| Jul 11, 2025 | 2.60 | 2.67 | 2.53 | 2.67 | 2.67 | 0.75% | 211,234 |
| Jul 10, 2025 | 2.57 | 2.65 | 2.53 | 2.65 | 2.65 | 3.52% | 309,032 |
| Jul 9, 2025 | 2.55 | 2.56 | 2.52 | 2.56 | 2.56 | 1.19% | 153,882 |
| Jul 8, 2025 | 2.52 | 2.57 | 2.52 | 2.53 | 2.53 | 1.20% | 171,148 |
| Jul 7, 2025 | 2.52 | 2.55 | 2.47 | 2.50 | 2.50 | -1.96% | 284,636 |
| Jul 3, 2025 | 2.54 | 2.56 | 2.52 | 2.55 | 2.55 | 1.19% | 102,056 |
| Jul 2, 2025 | 2.51 | 2.55 | 2.46 | 2.52 | 2.52 | 1.20% | 328,747 |
| Jul 1, 2025 | 2.45 | 2.58 | 2.45 | 2.49 | 2.49 | 1.63% | 187,145 |
| Jun 30, 2025 | 2.53 | 2.55 | 2.44 | 2.45 | 2.45 | -5.77% | 326,461 |
| Jun 27, 2025 | 2.66 | 2.66 | 2.46 | 2.60 | 2.55 | -1.89% | 934,960 |
| Jun 26, 2025 | 2.59 | 2.65 | 2.52 | 2.65 | 2.60 | 3.92% | 173,500 |
| Jun 25, 2025 | 2.55 | 2.60 | 2.52 | 2.55 | 2.50 | - | 138,518 |
| Jun 24, 2025 | 2.56 | 2.62 | 2.52 | 2.55 | 2.50 | - | 206,775 |
| Jun 23, 2025 | 2.51 | 2.57 | 2.41 | 2.55 | 2.50 | 1.59% | 353,210 |
| Jun 20, 2025 | 2.64 | 2.64 | 2.50 | 2.51 | 2.46 | -3.09% | 394,804 |
| Jun 18, 2025 | 2.52 | 2.70 | 2.52 | 2.59 | 2.54 | 2.78% | 240,450 |
| Jun 17, 2025 | 2.41 | 2.54 | 2.38 | 2.52 | 2.47 | 2.44% | 305,453 |
| Jun 16, 2025 | 2.40 | 2.48 | 2.39 | 2.46 | 2.41 | 2.50% | 212,166 |
| Jun 13, 2025 | 2.45 | 2.51 | 2.39 | 2.40 | 2.35 | -3.61% | 271,622 |
| Jun 12, 2025 | 2.52 | 2.55 | 2.46 | 2.49 | 2.44 | -1.58% | 141,424 |