Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
1.955
+0.005 (0.26%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Braemar Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.94 | 1.98 | 1.91 | 1.91 | 1.91 | -2.05% | 217,364 |
| Apr 16, 2025 | 1.95 | 2.04 | 1.93 | 1.95 | 1.95 | -1.02% | 308,075 |
| Apr 15, 2025 | 1.95 | 2.05 | 1.94 | 1.97 | 1.97 | 0.51% | 259,187 |
| Apr 14, 2025 | 1.99 | 2.13 | 1.95 | 1.96 | 1.96 | -0.51% | 507,290 |
| Apr 11, 2025 | 1.98 | 1.99 | 1.84 | 1.97 | 1.97 | 3.68% | 907,122 |
| Apr 10, 2025 | 2.02 | 2.05 | 1.83 | 1.90 | 1.90 | -8.65% | 549,123 |
| Apr 9, 2025 | 1.99 | 2.16 | 1.87 | 2.08 | 2.08 | 3.48% | 704,779 |
| Apr 8, 2025 | 2.16 | 2.17 | 2.00 | 2.01 | 2.01 | -3.83% | 346,970 |
| Apr 7, 2025 | 2.14 | 2.26 | 1.99 | 2.09 | 2.09 | -5.86% | 448,105 |
| Apr 4, 2025 | 2.34 | 2.35 | 2.16 | 2.22 | 2.22 | -6.72% | 401,820 |
| Apr 3, 2025 | 2.49 | 2.53 | 2.32 | 2.38 | 2.38 | -8.81% | 245,689 |
| Apr 2, 2025 | 2.55 | 2.64 | 2.55 | 2.61 | 2.61 | 2.35% | 187,591 |
| Apr 1, 2025 | 2.54 | 2.64 | 2.46 | 2.55 | 2.55 | 2.41% | 301,804 |
| Mar 31, 2025 | 2.58 | 2.58 | 2.44 | 2.49 | 2.49 | -5.32% | 473,587 |
| Mar 28, 2025 | 2.71 | 2.74 | 2.59 | 2.63 | 2.58 | -2.23% | 225,567 |
| Mar 27, 2025 | 2.76 | 2.76 | 2.65 | 2.69 | 2.64 | -1.47% | 184,803 |
| Mar 26, 2025 | 2.69 | 2.74 | 2.67 | 2.73 | 2.68 | 2.25% | 107,437 |
| Mar 25, 2025 | 2.79 | 2.83 | 2.65 | 2.67 | 2.62 | -6.32% | 367,788 |
| Mar 24, 2025 | 2.86 | 2.88 | 2.84 | 2.85 | 2.79 | 1.79% | 114,101 |
| Mar 21, 2025 | 2.92 | 2.93 | 2.79 | 2.80 | 2.75 | -5.41% | 415,520 |
| Mar 20, 2025 | 2.99 | 3.01 | 2.96 | 2.96 | 2.90 | - | 76,553 |
| Mar 19, 2025 | 2.92 | 3.00 | 2.92 | 2.96 | 2.90 | 0.68% | 118,846 |
| Mar 18, 2025 | 2.99 | 3.03 | 2.91 | 2.94 | 2.88 | -2.00% | 229,539 |
| Mar 17, 2025 | 2.93 | 3.08 | 2.92 | 3.00 | 2.94 | 1.69% | 247,664 |
| Mar 14, 2025 | 3.04 | 3.04 | 2.90 | 2.95 | 2.89 | -1.99% | 370,112 |
| Mar 13, 2025 | 3.05 | 3.06 | 2.85 | 3.01 | 2.95 | -0.33% | 504,212 |
| Mar 12, 2025 | 3.02 | 3.06 | 2.92 | 3.02 | 2.96 | 0.67% | 410,745 |
| Mar 11, 2025 | 3.02 | 3.04 | 2.90 | 3.00 | 2.94 | -0.33% | 456,978 |
| Mar 10, 2025 | 3.01 | 3.13 | 2.99 | 3.01 | 2.95 | - | 500,499 |
| Mar 7, 2025 | 3.00 | 3.07 | 2.99 | 3.01 | 2.95 | - | 417,270 |
| Mar 6, 2025 | 3.01 | 3.28 | 3.00 | 3.01 | 2.95 | -0.33% | 456,995 |
| Mar 5, 2025 | 3.05 | 3.13 | 3.02 | 3.02 | 2.96 | - | 271,135 |
| Mar 4, 2025 | 2.79 | 3.11 | 2.78 | 3.02 | 2.96 | 6.34% | 506,071 |
| Mar 3, 2025 | 2.69 | 2.88 | 2.69 | 2.84 | 2.78 | -1.05% | 236,760 |
| Feb 28, 2025 | 2.59 | 2.96 | 2.59 | 2.87 | 2.81 | 10.38% | 393,919 |
| Feb 27, 2025 | 2.57 | 2.63 | 2.50 | 2.60 | 2.55 | 0.39% | 239,692 |
| Feb 26, 2025 | 2.71 | 2.75 | 2.52 | 2.59 | 2.54 | -3.72% | 240,369 |
| Feb 25, 2025 | 2.63 | 2.74 | 2.61 | 2.69 | 2.64 | 3.07% | 191,968 |
| Feb 24, 2025 | 2.64 | 2.64 | 2.57 | 2.61 | 2.56 | 1.16% | 113,476 |
| Feb 21, 2025 | 2.66 | 2.66 | 2.58 | 2.58 | 2.53 | -1.15% | 144,612 |
| Feb 20, 2025 | 2.64 | 2.69 | 2.60 | 2.61 | 2.56 | -1.14% | 94,113 |
| Feb 19, 2025 | 2.60 | 2.67 | 2.60 | 2.64 | 2.59 | -0.38% | 65,900 |
| Feb 18, 2025 | 2.59 | 2.66 | 2.59 | 2.65 | 2.60 | 1.15% | 93,137 |
| Feb 14, 2025 | 2.69 | 2.73 | 2.60 | 2.62 | 2.57 | -1.13% | 206,708 |
| Feb 13, 2025 | 2.63 | 2.66 | 2.58 | 2.65 | 2.60 | 2.71% | 143,186 |
| Feb 12, 2025 | 2.53 | 2.61 | 2.53 | 2.58 | 2.53 | -0.77% | 146,507 |
| Feb 11, 2025 | 2.60 | 2.61 | 2.55 | 2.60 | 2.55 | -0.38% | 118,125 |
| Feb 10, 2025 | 2.65 | 2.74 | 2.61 | 2.61 | 2.56 | -1.14% | 115,239 |
| Feb 7, 2025 | 2.63 | 2.67 | 2.59 | 2.64 | 2.59 | -0.75% | 133,481 |
| Feb 6, 2025 | 2.70 | 2.72 | 2.65 | 2.66 | 2.61 | -0.75% | 81,734 |