Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.570
+0.090 (3.63%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Braemar Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.52 | 2.63 | 2.50 | 2.57 | 2.57 | 3.63% | 695,070 |
| Apr 16, 2026 | 2.46 | 2.48 | 2.38 | 2.48 | 2.48 | - | 430,263 |
| Apr 15, 2026 | 2.50 | 2.52 | 2.47 | 2.48 | 2.48 | -1.59% | 138,394 |
| Apr 14, 2026 | 2.49 | 2.53 | 2.49 | 2.52 | 2.52 | 1.20% | 229,152 |
| Apr 13, 2026 | 2.49 | 2.53 | 2.41 | 2.49 | 2.49 | 0.40% | 332,942 |
| Apr 10, 2026 | 2.51 | 2.54 | 2.28 | 2.48 | 2.48 | -1.20% | 578,301 |
| Apr 9, 2026 | 2.47 | 2.56 | 2.44 | 2.51 | 2.51 | 0.80% | 272,973 |
| Apr 8, 2026 | 2.43 | 2.50 | 2.38 | 2.49 | 2.49 | 7.33% | 389,147 |
| Apr 7, 2026 | 2.31 | 2.36 | 2.30 | 2.32 | 2.32 | -1.28% | 211,188 |
| Apr 6, 2026 | 2.31 | 2.38 | 2.31 | 2.35 | 2.35 | 1.73% | 157,502 |
| Apr 2, 2026 | 2.29 | 2.31 | 2.25 | 2.31 | 2.31 | -0.86% | 277,118 |
| Apr 1, 2026 | 2.34 | 2.37 | 2.31 | 2.33 | 2.33 | -1.27% | 136,063 |
| Mar 31, 2026 | 2.39 | 2.41 | 2.33 | 2.36 | 2.36 | - | 217,259 |
| Mar 30, 2026 | 2.29 | 2.37 | 2.26 | 2.36 | 2.36 | 5.36% | 244,857 |
| Mar 27, 2026 | 2.23 | 2.26 | 2.19 | 2.24 | 2.24 | -1.32% | 488,149 |
| Mar 26, 2026 | 2.26 | 2.31 | 2.22 | 2.27 | 2.27 | -1.30% | 311,851 |
| Mar 25, 2026 | 2.36 | 2.38 | 2.30 | 2.30 | 2.30 | -0.86% | 167,283 |
| Mar 24, 2026 | 2.40 | 2.43 | 2.32 | 2.32 | 2.32 | -4.13% | 362,795 |
| Mar 23, 2026 | 2.40 | 2.45 | 2.31 | 2.42 | 2.42 | 3.42% | 657,168 |
| Mar 20, 2026 | 2.39 | 2.42 | 2.31 | 2.34 | 2.34 | -2.50% | 565,345 |
| Mar 19, 2026 | 2.38 | 2.44 | 2.34 | 2.40 | 2.40 | -1.23% | 396,117 |
| Mar 18, 2026 | 2.52 | 2.55 | 2.40 | 2.43 | 2.43 | -4.71% | 301,363 |
| Mar 17, 2026 | 2.40 | 2.56 | 2.40 | 2.55 | 2.55 | 5.81% | 691,188 |
| Mar 16, 2026 | 2.52 | 2.53 | 2.40 | 2.41 | 2.41 | -3.60% | 228,404 |
| Mar 13, 2026 | 2.50 | 2.61 | 2.45 | 2.50 | 2.50 | - | 430,687 |
| Mar 12, 2026 | 2.50 | 2.59 | 2.49 | 2.50 | 2.50 | -2.34% | 258,008 |
| Mar 11, 2026 | 2.51 | 2.59 | 2.47 | 2.56 | 2.56 | 1.19% | 290,450 |
| Mar 10, 2026 | 2.52 | 2.65 | 2.47 | 2.53 | 2.53 | -1.56% | 442,125 |
| Mar 9, 2026 | 2.59 | 2.60 | 2.34 | 2.57 | 2.57 | -6.55% | 1,524,754 |
| Mar 6, 2026 | 2.79 | 2.80 | 2.70 | 2.75 | 2.75 | -3.51% | 277,641 |
| Mar 5, 2026 | 2.87 | 2.88 | 2.81 | 2.85 | 2.85 | -1.04% | 131,141 |
| Mar 4, 2026 | 2.80 | 2.92 | 2.75 | 2.88 | 2.88 | 4.73% | 302,641 |
| Mar 3, 2026 | 2.75 | 2.82 | 2.69 | 2.75 | 2.75 | -2.48% | 585,752 |
| Mar 2, 2026 | 2.87 | 2.88 | 2.80 | 2.82 | 2.82 | -3.09% | 735,576 |
| Feb 27, 2026 | 2.99 | 3.01 | 2.85 | 2.91 | 2.91 | -5.21% | 652,775 |
| Feb 26, 2026 | 3.08 | 3.16 | 2.97 | 3.07 | 3.07 | -0.97% | 451,770 |
| Feb 25, 2026 | 3.08 | 3.11 | 3.00 | 3.10 | 3.10 | 0.98% | 232,135 |
| Feb 24, 2026 | 2.99 | 3.08 | 2.98 | 3.07 | 3.07 | 1.32% | 209,433 |
| Feb 23, 2026 | 3.07 | 3.11 | 2.98 | 3.03 | 3.03 | -1.62% | 309,845 |
| Feb 20, 2026 | 2.98 | 3.10 | 2.97 | 3.08 | 3.08 | 3.36% | 573,616 |
| Feb 19, 2026 | 2.95 | 2.99 | 2.92 | 2.98 | 2.98 | - | 270,538 |
| Feb 18, 2026 | 2.98 | 3.05 | 2.96 | 2.98 | 2.98 | -0.33% | 189,284 |
| Feb 17, 2026 | 3.01 | 3.04 | 2.95 | 2.99 | 2.99 | - | 947,210 |
| Feb 13, 2026 | 3.00 | 3.05 | 2.94 | 2.99 | 2.99 | 0.67% | 166,979 |
| Feb 12, 2026 | 3.11 | 3.11 | 2.90 | 2.97 | 2.97 | -2.30% | 335,106 |
| Feb 11, 2026 | 3.18 | 3.18 | 3.02 | 3.04 | 3.04 | -3.18% | 296,928 |
| Feb 10, 2026 | 2.97 | 3.17 | 2.97 | 3.14 | 3.14 | 5.02% | 430,709 |
| Feb 9, 2026 | 2.94 | 3.02 | 2.91 | 2.99 | 2.99 | 2.05% | 262,167 |
| Feb 6, 2026 | 2.93 | 2.97 | 2.91 | 2.93 | 2.93 | 1.03% | 228,261 |
| Feb 5, 2026 | 2.97 | 2.97 | 2.88 | 2.90 | 2.90 | -2.03% | 263,136 |