Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.650
+0.100 (3.92%)
Jun 26, 2025, 4:00 PM - Market closed
Braemar Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 2.59 | 2.65 | 2.52 | 2.65 | 2.65 | 3.92% | 173,500 |
| Jun 25, 2025 | 2.55 | 2.60 | 2.52 | 2.55 | 2.55 | - | 138,518 |
| Jun 24, 2025 | 2.56 | 2.62 | 2.52 | 2.55 | 2.55 | - | 206,775 |
| Jun 23, 2025 | 2.51 | 2.57 | 2.41 | 2.55 | 2.55 | 1.59% | 353,210 |
| Jun 20, 2025 | 2.64 | 2.64 | 2.50 | 2.51 | 2.51 | -3.09% | 394,804 |
| Jun 18, 2025 | 2.52 | 2.70 | 2.52 | 2.59 | 2.59 | 2.78% | 240,450 |
| Jun 17, 2025 | 2.41 | 2.54 | 2.38 | 2.52 | 2.52 | 2.44% | 305,453 |
| Jun 16, 2025 | 2.40 | 2.48 | 2.39 | 2.46 | 2.46 | 2.50% | 212,166 |
| Jun 13, 2025 | 2.45 | 2.51 | 2.39 | 2.40 | 2.40 | -3.61% | 271,622 |
| Jun 12, 2025 | 2.52 | 2.55 | 2.46 | 2.49 | 2.49 | -1.58% | 141,424 |
| Jun 11, 2025 | 2.51 | 2.59 | 2.49 | 2.53 | 2.53 | 1.20% | 328,044 |
| Jun 10, 2025 | 2.48 | 2.51 | 2.43 | 2.50 | 2.50 | 1.21% | 122,682 |
| Jun 9, 2025 | 2.45 | 2.59 | 2.39 | 2.47 | 2.47 | 2.49% | 522,410 |
| Jun 6, 2025 | 2.37 | 2.42 | 2.28 | 2.41 | 2.41 | 4.78% | 256,006 |
| Jun 5, 2025 | 2.30 | 2.36 | 2.24 | 2.30 | 2.30 | 0.44% | 167,524 |
| Jun 4, 2025 | 2.30 | 2.33 | 2.25 | 2.29 | 2.29 | -0.87% | 149,139 |
| Jun 3, 2025 | 2.35 | 2.55 | 2.30 | 2.31 | 2.31 | -2.94% | 294,456 |
| Jun 2, 2025 | 2.24 | 2.38 | 2.15 | 2.38 | 2.38 | 4.39% | 1,215,079 |
| May 30, 2025 | 2.34 | 2.39 | 2.27 | 2.28 | 2.28 | -2.98% | 224,389 |
| May 29, 2025 | 2.26 | 2.39 | 2.23 | 2.35 | 2.35 | 4.44% | 314,465 |
| May 28, 2025 | 2.43 | 2.43 | 2.25 | 2.25 | 2.25 | -7.41% | 286,245 |
| May 27, 2025 | 2.12 | 2.44 | 2.10 | 2.43 | 2.43 | 21.50% | 755,689 |
| May 23, 2025 | 2.02 | 2.08 | 1.97 | 2.00 | 2.00 | -3.38% | 483,339 |
| May 22, 2025 | 1.99 | 2.08 | 1.96 | 2.07 | 2.07 | 4.55% | 292,727 |
| May 21, 2025 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -3.88% | 176,414 |
| May 20, 2025 | 2.11 | 2.14 | 2.05 | 2.06 | 2.06 | -3.29% | 393,175 |
| May 19, 2025 | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | - | 164,132 |
| May 16, 2025 | 2.09 | 2.16 | 2.08 | 2.13 | 2.13 | 1.91% | 198,389 |
| May 15, 2025 | 2.05 | 2.13 | 2.05 | 2.09 | 2.09 | 2.45% | 170,718 |
| May 14, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -3.77% | 292,257 |
| May 13, 2025 | 2.13 | 2.17 | 2.11 | 2.12 | 2.12 | - | 237,992 |
| May 12, 2025 | 2.09 | 2.18 | 2.07 | 2.12 | 2.12 | 7.07% | 329,394 |
| May 9, 2025 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -0.50% | 154,915 |
| May 8, 2025 | 2.08 | 2.08 | 1.93 | 1.99 | 1.99 | 3.65% | 185,006 |
| May 7, 2025 | 1.96 | 1.98 | 1.92 | 1.92 | 1.92 | -1.03% | 156,694 |
| May 6, 2025 | 1.95 | 2.01 | 1.92 | 1.94 | 1.94 | -2.02% | 158,387 |
| May 5, 2025 | 2.01 | 2.05 | 1.98 | 1.98 | 1.98 | -2.94% | 161,499 |
| May 2, 2025 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 7.37% | 228,532 |
| May 1, 2025 | 1.87 | 1.92 | 1.86 | 1.90 | 1.90 | 1.60% | 199,288 |
| Apr 30, 2025 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 265,361 |
| Apr 29, 2025 | 1.89 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 198,703 |
| Apr 28, 2025 | 1.88 | 1.95 | 1.88 | 1.91 | 1.91 | 0.53% | 251,598 |
| Apr 25, 2025 | 1.89 | 1.92 | 1.86 | 1.90 | 1.90 | - | 166,907 |
| Apr 24, 2025 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | 0.53% | 187,554 |
| Apr 23, 2025 | 1.93 | 1.99 | 1.88 | 1.89 | 1.89 | 2.16% | 283,335 |
| Apr 22, 2025 | 1.88 | 1.90 | 1.83 | 1.85 | 1.85 | - | 211,204 |
| Apr 21, 2025 | 1.89 | 1.90 | 1.80 | 1.85 | 1.85 | -3.14% | 352,055 |
| 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 |