Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
1.420
+0.040 (2.90%)
Oct 22, 2026, 4:00 PM EDT - Market closed
Braemar Hotels & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.40 | 1.46 | 1.38 | 1.42 | 1.42 | 2.90% | 1,040,562 |
| Oct 21, 2026 | 1.37 | 1.45 | 1.37 | 1.38 | 1.38 | - | 784,317 |
| Oct 20, 2026 | 1.40 | 1.45 | 1.34 | 1.38 | 1.38 | -1.43% | 656,749 |
| Oct 19, 2026 | 1.40 | 1.47 | 1.37 | 1.40 | 1.40 | -2.10% | 798,629 |
| Oct 16, 2026 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | 2.88% | 712,034 |
| Oct 15, 2026 | 1.32 | 1.45 | 1.31 | 1.39 | 1.39 | 6.11% | 738,435 |
| Oct 14, 2026 | 1.24 | 1.33 | 1.24 | 1.31 | 1.31 | 4.80% | 752,436 |
| Oct 13, 2026 | 1.24 | 1.34 | 1.20 | 1.25 | 1.25 | 0.81% | 1,098,772 |
| Oct 12, 2026 | 1.22 | 1.27 | 1.18 | 1.24 | 1.24 | 2.48% | 585,046 |
| Oct 9, 2026 | 1.52 | 1.53 | 1.18 | 1.21 | 1.21 | -18.79% | 1,842,435 |
| Oct 8, 2026 | 1.47 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 532,729 |
| Oct 7, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -3.29% | 683,525 |
| Oct 6, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 476,311 |
| Oct 5, 2026 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | -6.63% | 420,264 |
| Oct 2, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | 0.61% | 490,873 |
| Oct 1, 2026 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | -1.20% | 675,603 |
| Sep 30, 2026 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 612,624 |
| Sep 29, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | - | 752,661 |
| Sep 28, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -1.78% | 577,313 |
| Sep 25, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 426,278 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 787,029 |
| Sep 23, 2026 | 1.79 | 1.80 | 1.73 | 1.76 | 1.76 | -3.30% | 499,886 |
| Sep 22, 2026 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 362,586 |
| Sep 21, 2026 | 1.79 | 1.81 | 1.75 | 1.81 | 1.81 | 1.12% | 495,530 |
| Sep 18, 2026 | 1.77 | 1.79 | 1.72 | 1.79 | 1.79 | 1.13% | 1,044,230 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.74 | 1.77 | 1.77 | -1.67% | 632,002 |
| Sep 16, 2026 | 1.86 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 305,318 |
| Sep 15, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -1.59% | 249,936 |
| Sep 14, 2026 | 1.86 | 1.91 | 1.85 | 1.89 | 1.89 | 1.61% | 257,323 |
| Sep 11, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 255,266 |
| Sep 10, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | - | 292,420 |
| Sep 9, 2026 | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | 0.54% | 670,044 |
| Sep 8, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -3.16% | 387,769 |
| Sep 4, 2026 | 1.90 | 1.92 | 1.84 | 1.90 | 1.90 | 2.15% | 374,704 |
| Sep 3, 2026 | 1.93 | 1.93 | 1.84 | 1.86 | 1.86 | -2.62% | 599,700 |
| Sep 2, 2026 | 1.95 | 1.98 | 1.91 | 1.91 | 1.91 | -1.04% | 495,404 |
| Sep 1, 2026 | 2.02 | 2.02 | 1.90 | 1.93 | 1.93 | -4.46% | 1,186,475 |
| Aug 31, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.49% | 266,526 |
| Aug 28, 2026 | 2.08 | 2.10 | 2.03 | 2.03 | 2.03 | -1.93% | 273,185 |
| Aug 27, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 0.98% | 330,200 |
| Aug 26, 2026 | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | - | 226,971 |
| Aug 25, 2026 | 2.06 | 2.07 | 2.02 | 2.05 | 2.05 | - | 177,057 |
| Aug 24, 2026 | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | -0.97% | 348,812 |
| Aug 21, 2026 | 2.03 | 2.08 | 2.00 | 2.07 | 2.07 | 1.97% | 232,201 |
| Aug 20, 2026 | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | -0.98% | 251,438 |
| Aug 19, 2026 | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | - | 186,311 |
| Aug 18, 2026 | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.97% | 181,090 |
| Aug 17, 2026 | 2.03 | 2.07 | 2.02 | 2.07 | 2.07 | 1.97% | 236,491 |
| Aug 14, 2026 | 1.99 | 2.05 | 1.99 | 2.03 | 2.03 | 0.50% | 364,138 |
| Aug 13, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.49% | 223,062 |