Skip to main content
logo
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.950
-0.050 (-1.67%)
Sep 12, 2025, 10:04 AM EDT - Market open

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20252.893.022.883.003.003.09%254,459
Sep 10, 20252.892.942.852.912.91-274,166
Sep 9, 20252.962.962.852.912.91-2.35%356,406
Sep 8, 20253.023.022.922.982.98-301,044
Sep 5, 20252.953.042.932.982.981.36%472,594
Sep 4, 20252.772.952.762.942.946.52%748,161
Sep 3, 20252.732.812.732.762.76-661,114
Sep 2, 20252.722.872.642.762.76-602,232
Aug 29, 20252.692.862.632.762.762.22%742,822
Aug 28, 20252.732.842.662.702.70-1.10%1,036,325
Aug 27, 20252.513.102.512.732.7321.33%6,361,650
Aug 26, 20252.192.272.192.252.252.27%368,263
Aug 25, 20252.222.262.192.202.20-2.22%187,609
Aug 22, 20252.102.252.092.252.258.70%481,788
Aug 21, 20252.102.112.052.072.07-1.43%242,028
Aug 20, 20252.142.142.102.102.10-1.41%180,614
Aug 19, 20252.142.182.112.132.13-130,157
Aug 18, 20252.102.192.102.132.130.47%157,915
Aug 15, 20252.122.152.092.122.120.47%135,854
Aug 14, 20252.142.172.102.112.11-4.09%260,829
Aug 13, 20252.152.202.122.202.202.80%173,476
Aug 12, 20252.122.172.112.142.143.38%179,012
Aug 11, 20252.142.202.072.072.07-2.36%414,452
Aug 8, 20252.172.172.112.122.12-2.30%120,290
Aug 7, 20252.122.172.102.172.173.33%132,140
Aug 6, 20252.152.182.102.102.10-1.87%205,687
Aug 5, 20252.212.242.122.142.14-1.83%119,879
Aug 4, 20252.102.192.082.182.184.81%138,021
Aug 1, 20252.222.222.072.082.08-5.45%275,748
Jul 31, 20252.242.242.162.202.20-2.65%225,895
Jul 30, 20252.372.372.252.262.26-3.42%148,544
Jul 29, 20252.412.442.342.342.34-1.27%154,039
Jul 28, 20252.382.412.372.372.37-0.42%106,377
Jul 25, 20252.402.402.352.382.38-0.42%76,476
Jul 24, 20252.482.482.382.392.39-4.02%79,531
Jul 23, 20252.482.502.432.492.491.63%179,992
Jul 22, 20252.422.502.422.452.452.51%217,963
Jul 21, 20252.412.472.382.392.39-0.83%198,583
Jul 18, 20252.512.522.402.412.41-2.43%165,787
Jul 17, 20252.532.592.472.472.47-2.76%122,517
Jul 16, 20252.522.562.482.542.542.01%132,170
Jul 15, 20252.562.562.492.492.49-1.19%154,819
Jul 14, 20252.652.692.522.522.52-5.62%214,624
Jul 11, 20252.602.672.532.672.670.75%211,234
Jul 10, 20252.572.652.532.652.653.52%309,032
Jul 9, 20252.552.562.522.562.561.19%153,882
Jul 8, 20252.522.572.522.532.531.20%171,148
Jul 7, 20252.522.552.472.502.50-1.96%284,636
Jul 3, 20252.542.562.522.552.551.19%102,056
Jul 2, 20252.512.552.462.522.521.20%328,747