Skip to main content
logo
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.075
-0.015 (-0.72%)
Aug 5, 2026, 2:18 PM EDT - Market open

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262.112.112.052.07--0.96%169,202
Aug 4, 20262.132.182.092.092.09-3.24%393,494
Aug 3, 20262.302.312.162.162.16-4.85%196,644
Jul 31, 20262.322.342.222.272.27-2.58%341,680
Jul 30, 20262.312.372.252.332.33-2.10%516,012
Jul 29, 20262.272.432.272.382.382.15%491,593
Jul 28, 20262.312.372.262.332.332.19%762,211
Jul 27, 20262.262.302.242.282.282.24%196,843
Jul 24, 20262.172.312.162.232.233.72%494,730
Jul 23, 20262.132.182.092.152.15-0.46%477,169
Jul 22, 20262.132.182.112.162.161.89%362,169
Jul 21, 20262.112.162.082.122.120.47%411,142
Jul 20, 20262.042.111.992.112.115.50%347,097
Jul 17, 20262.022.061.992.002.00-2.44%372,023
Jul 16, 20262.002.061.972.052.050.99%365,318
Jul 15, 20262.052.102.012.032.03-2.40%383,446
Jul 14, 20262.092.132.082.082.08-0.95%216,124
Jul 13, 20262.032.142.032.102.101.94%551,329
Jul 10, 20262.062.132.062.062.06-472,548
Jul 9, 20262.052.112.012.062.060.49%509,973
Jul 8, 20262.142.141.982.052.05-4.65%1,244,902
Jul 7, 20262.242.242.112.152.15-2.71%739,171
Jul 6, 20262.272.442.212.212.21-3.07%936,566
Jul 2, 20262.172.402.172.282.285.56%1,104,760
Jul 1, 20262.132.212.072.162.16-1,061,156
Jun 30, 20261.922.251.902.162.1610.20%2,396,647
Jun 29, 20261.951.971.881.961.96-824,521
Jun 26, 20261.921.961.891.961.962.08%1,795,920
Jun 25, 20262.032.041.911.921.92-4.95%808,417
Jun 24, 20262.052.071.972.022.02-1.46%1,204,749
Jun 23, 20262.042.082.022.052.050.99%1,125,396
Jun 22, 20262.102.122.032.032.03-2.40%515,667
Jun 18, 20262.052.102.032.082.082.46%1,694,407
Jun 17, 20262.032.062.002.032.03-0.49%1,365,277
Jun 16, 20262.152.172.032.042.04-3.77%1,144,132
Jun 15, 20262.272.282.082.122.12-2.30%1,011,997
Jun 12, 20262.572.632.102.172.17-14.23%1,656,094
Jun 11, 20262.602.652.482.532.53-0.39%331,466
Jun 10, 20262.522.602.522.542.542.01%240,149
Jun 9, 20262.552.602.462.492.49-1.19%612,127
Jun 8, 20262.512.542.502.522.520.80%121,076
Jun 5, 20262.492.552.482.502.500.81%183,274
Jun 4, 20262.492.512.422.482.481.22%312,598
Jun 3, 20262.452.572.452.452.45-0.81%543,672
Jun 2, 20262.492.532.472.472.47-1.20%226,728
Jun 1, 20262.432.502.422.502.501.63%331,649
May 29, 20262.502.522.442.462.46-1.99%192,723
May 28, 20262.482.522.482.512.511.62%121,107
May 27, 20262.532.572.472.472.47-1.98%166,948
May 26, 20262.502.622.482.522.521.20%258,931