Skip to main content
logo
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
3.070
-0.030 (-0.97%)
At close: Feb 26, 2026, 4:00 PM EST
3.080
+0.010 (0.33%)
After-hours: Feb 26, 2026, 7:00 PM EST

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20263.083.162.973.073.07-0.97%451,769
Feb 25, 20263.083.113.003.103.100.98%232,035
Feb 24, 20262.993.082.983.073.071.32%209,433
Feb 23, 20263.073.112.983.033.03-1.62%309,844
Feb 20, 20262.983.102.973.083.083.36%573,613
Feb 19, 20262.952.992.922.982.98-270,538
Feb 18, 20262.983.052.962.982.98-0.33%189,281
Feb 17, 20263.013.042.952.992.99-947,186
Feb 13, 20263.003.052.942.992.990.67%166,979
Feb 12, 20263.113.112.902.972.97-2.30%335,054
Feb 11, 20263.183.183.023.043.04-3.18%296,857
Feb 10, 20262.973.172.973.143.145.02%430,709
Feb 9, 20262.943.022.912.992.992.05%249,026
Feb 6, 20262.932.972.912.932.931.03%228,232
Feb 5, 20262.972.972.882.902.90-2.03%263,078
Feb 4, 20263.053.052.922.962.96-1.66%445,941
Feb 3, 20262.803.132.783.013.019.45%1,078,315
Feb 2, 20262.682.792.682.752.753.00%301,416
Jan 30, 20262.702.752.642.672.67-2.20%719,742
Jan 29, 20262.762.772.662.732.73-359,173
Jan 28, 20262.842.882.732.732.73-3.87%453,064
Jan 27, 20262.882.882.732.842.84-1.05%438,723
Jan 26, 20262.902.902.862.872.87-1.71%168,090
Jan 23, 20262.962.972.912.922.92-2.01%248,174
Jan 22, 20263.023.092.972.982.98-1.00%258,278
Jan 21, 20262.893.012.883.013.014.88%213,676
Jan 20, 20262.812.892.812.872.87-0.69%320,618
Jan 16, 20263.043.072.872.892.89-5.25%413,877
Jan 15, 20263.093.193.023.053.054.45%693,213
Jan 14, 20262.892.932.872.922.920.34%152,131
Jan 13, 20262.952.962.882.912.91-1.02%198,482
Jan 12, 20262.983.002.902.942.94-2.33%219,918
Jan 9, 20263.053.162.973.013.01-0.99%399,335
Jan 8, 20262.883.092.883.043.044.83%745,358
Jan 7, 20262.912.912.832.902.90-0.34%376,899
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