Skip to main content
logo
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.910
+0.110 (3.93%)
At close: Jan 6, 2026, 4:00 PM EST
2.840
-0.070 (-2.41%)
After-hours: Jan 6, 2026, 7:56 PM EST

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20262.792.912.782.912.913.93%314,634
Jan 5, 20262.882.882.792.802.80-2.10%256,855
Jan 2, 20262.872.882.822.862.86-0.35%342,643
Dec 31, 20252.852.872.772.872.87-1.37%598,156
Dec 30, 20252.892.942.862.912.86-290,886
Dec 29, 20252.922.982.852.912.86-0.68%640,492
Dec 26, 20252.892.942.842.932.881.74%468,571
Dec 24, 20252.812.892.812.882.833.23%401,958
Dec 23, 20252.862.912.792.792.74-2.79%563,598
Dec 22, 20252.872.952.852.872.82-1.03%487,793
Dec 19, 20252.802.902.752.902.852.84%2,064,843
Dec 18, 20252.832.842.762.822.770.36%267,536
Dec 17, 20252.902.952.782.812.76-3.77%387,866
Dec 16, 20252.832.942.822.922.872.10%442,121
Dec 15, 20252.702.872.682.862.816.72%523,900
Dec 12, 20252.682.702.632.682.630.75%967,799
Dec 11, 20252.662.702.592.662.610.76%1,347,213
Dec 10, 20252.632.692.612.642.590.76%2,576,113
Dec 9, 20252.592.652.562.622.571.95%1,988,256
Dec 8, 20252.652.662.542.572.53-3.02%762,792
Dec 5, 20252.642.762.622.652.600.76%386,117
Dec 4, 20252.682.722.622.632.58-2.59%216,747
Dec 3, 20252.602.742.602.702.654.65%369,693
Dec 2, 20252.582.642.572.582.54-206,849
Dec 1, 20252.642.672.582.582.54-3.37%441,453
Nov 28, 20252.682.712.652.672.62-0.74%102,235
Nov 26, 20252.692.752.682.692.64-1.10%152,988
Nov 25, 20252.672.752.662.722.671.49%188,157
Nov 24, 20252.762.772.622.682.63-4.29%315,146
Nov 21, 20252.732.862.732.802.752.94%228,274
Nov 20, 20252.822.942.712.722.67-1.45%443,432
Nov 19, 20252.602.942.602.762.714.94%656,333
Nov 18, 20252.652.682.612.632.58-0.75%138,241
Nov 17, 20252.712.712.612.652.60-2.21%286,793
Nov 14, 20252.692.762.552.712.66-315,023
Nov 13, 20252.732.762.692.712.66-2.17%296,846
Nov 12, 20252.842.862.762.772.72-1.77%222,279
Nov 11, 20252.722.842.672.822.773.68%315,357
Nov 10, 20252.712.782.672.722.67-425,498
Nov 7, 20252.612.782.602.722.674.21%387,660
Nov 6, 20252.572.662.572.612.571.16%357,643
Nov 5, 20252.492.582.342.582.543.20%545,661
Nov 4, 20252.502.552.452.502.46-1.57%383,113
Nov 3, 20252.542.592.502.542.50-0.39%248,856
Oct 31, 20252.512.572.492.552.511.19%178,326
Oct 30, 20252.492.552.492.522.48-0.79%143,668
Oct 29, 20252.622.632.502.542.50-3.05%342,684
Oct 28, 20252.772.772.622.622.57-6.09%207,963
Oct 27, 20252.832.862.742.792.74-0.71%263,940
Oct 24, 20252.812.902.772.812.761.81%467,169