Skip to main content
logo
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.550
+0.030 (1.19%)
Oct 31, 2025, 4:00 PM EST - Market closed

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252.512.572.492.552.551.19%178,326
Oct 30, 20252.492.552.492.522.52-0.79%143,668
Oct 29, 20252.622.632.502.542.54-3.05%342,684
Oct 28, 20252.772.772.622.622.62-6.09%207,963
Oct 27, 20252.832.862.742.792.79-0.71%263,940
Oct 24, 20252.812.902.772.812.811.81%467,169
Oct 23, 20252.732.792.692.762.761.85%353,803
Oct 22, 20252.612.722.602.712.714.63%218,372
Oct 21, 20252.692.702.592.592.59-4.43%236,200
Oct 20, 20252.672.712.632.712.712.65%154,293
Oct 17, 20252.642.662.612.642.64-0.75%185,608
Oct 16, 20252.652.762.652.662.660.76%278,520
Oct 15, 20252.662.712.552.642.643.53%648,447
Oct 14, 20252.492.562.492.552.550.39%228,024
Oct 13, 20252.512.552.482.542.542.42%334,150
Oct 10, 20252.582.602.482.482.48-3.88%520,193
Oct 9, 20252.632.662.572.582.58-1.90%378,034
Oct 8, 20252.712.752.622.632.63-0.75%555,209
Oct 7, 20252.672.682.632.652.65-1.12%220,813
Oct 6, 20252.722.722.672.682.68-1.11%307,894
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