Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.050
0.00 (0.00%)
At close: Aug 25, 2026, 4:00 PM EDT
2.050
0.00 (0.00%)
After-hours: Aug 25, 2026, 6:30 PM EDT
Braemar Hotels & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 2.03 | 2.06 | 1.98 | 2.03 | 2.03 | 1.00% | 280,554 |
| Aug 11, 2026 | 2.07 | 2.07 | 1.99 | 2.01 | 2.01 | -0.99% | 464,198 |
| Aug 10, 2026 | 2.06 | 2.06 | 2.00 | 2.03 | 2.03 | -1.93% | 304,268 |
| Aug 7, 2026 | 2.11 | 2.13 | 2.06 | 2.07 | 2.07 | -2.36% | 479,674 |
| Aug 6, 2026 | 2.13 | 2.17 | 2.05 | 2.12 | 2.12 | 3.41% | 215,033 |
| Aug 5, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -1.91% | 504,018 |
| Aug 4, 2026 | 2.13 | 2.18 | 2.09 | 2.09 | 2.09 | -3.24% | 393,494 |
| Aug 3, 2026 | 2.30 | 2.31 | 2.16 | 2.16 | 2.16 | -4.85% | 196,644 |
| Jul 31, 2026 | 2.32 | 2.34 | 2.22 | 2.27 | 2.27 | -2.58% | 341,680 |
| Jul 30, 2026 | 2.31 | 2.37 | 2.25 | 2.33 | 2.33 | -2.10% | 516,012 |
| Jul 29, 2026 | 2.27 | 2.43 | 2.27 | 2.38 | 2.38 | 2.15% | 491,593 |
| Jul 28, 2026 | 2.31 | 2.37 | 2.26 | 2.33 | 2.33 | 2.19% | 762,211 |
| Jul 27, 2026 | 2.26 | 2.30 | 2.24 | 2.28 | 2.28 | 2.24% | 196,843 |
| Jul 24, 2026 | 2.17 | 2.31 | 2.16 | 2.23 | 2.23 | 3.72% | 494,730 |
| Jul 23, 2026 | 2.13 | 2.18 | 2.09 | 2.15 | 2.15 | -0.46% | 477,169 |
| Jul 22, 2026 | 2.13 | 2.18 | 2.11 | 2.16 | 2.16 | 1.89% | 362,169 |
| Jul 21, 2026 | 2.11 | 2.16 | 2.08 | 2.12 | 2.12 | 0.47% | 411,142 |
| Jul 20, 2026 | 2.04 | 2.11 | 1.99 | 2.11 | 2.11 | 5.50% | 347,097 |
| Jul 17, 2026 | 2.02 | 2.06 | 1.99 | 2.00 | 2.00 | -2.44% | 372,023 |
| Jul 16, 2026 | 2.00 | 2.06 | 1.97 | 2.05 | 2.05 | 0.99% | 365,318 |
| Jul 15, 2026 | 2.05 | 2.10 | 2.01 | 2.03 | 2.03 | -2.40% | 383,446 |
| Jul 14, 2026 | 2.09 | 2.13 | 2.08 | 2.08 | 2.08 | -0.95% | 216,124 |
| Jul 13, 2026 | 2.03 | 2.14 | 2.03 | 2.10 | 2.10 | 1.94% | 551,329 |
| Jul 10, 2026 | 2.06 | 2.13 | 2.06 | 2.06 | 2.06 | - | 472,548 |
| Jul 9, 2026 | 2.05 | 2.11 | 2.01 | 2.06 | 2.06 | 0.49% | 509,973 |
| Jul 8, 2026 | 2.14 | 2.14 | 1.98 | 2.05 | 2.05 | -4.65% | 1,244,902 |
| Jul 7, 2026 | 2.24 | 2.24 | 2.11 | 2.15 | 2.15 | -2.71% | 739,171 |
| Jul 6, 2026 | 2.27 | 2.44 | 2.21 | 2.21 | 2.21 | -3.07% | 936,566 |
| Jul 2, 2026 | 2.17 | 2.40 | 2.17 | 2.28 | 2.28 | 5.56% | 1,104,760 |
| Jul 1, 2026 | 2.13 | 2.21 | 2.07 | 2.16 | 2.16 | - | 1,061,156 |
| Jun 30, 2026 | 1.92 | 2.25 | 1.90 | 2.16 | 2.16 | 10.20% | 2,396,647 |
| Jun 29, 2026 | 1.95 | 1.97 | 1.88 | 1.96 | 1.96 | - | 824,521 |
| Jun 26, 2026 | 1.92 | 1.96 | 1.89 | 1.96 | 1.96 | 2.08% | 1,795,920 |
| Jun 25, 2026 | 2.03 | 2.04 | 1.91 | 1.92 | 1.92 | -4.95% | 808,417 |
| Jun 24, 2026 | 2.05 | 2.07 | 1.97 | 2.02 | 2.02 | -1.46% | 1,204,749 |
| Jun 23, 2026 | 2.04 | 2.08 | 2.02 | 2.05 | 2.05 | 0.99% | 1,125,396 |
| Jun 22, 2026 | 2.10 | 2.12 | 2.03 | 2.03 | 2.03 | -2.40% | 515,667 |
| Jun 18, 2026 | 2.05 | 2.10 | 2.03 | 2.08 | 2.08 | 2.46% | 1,694,407 |
| Jun 17, 2026 | 2.03 | 2.06 | 2.00 | 2.03 | 2.03 | -0.49% | 1,365,277 |
| Jun 16, 2026 | 2.15 | 2.17 | 2.03 | 2.04 | 2.04 | -3.77% | 1,144,132 |
| Jun 15, 2026 | 2.27 | 2.28 | 2.08 | 2.12 | 2.12 | -2.30% | 1,011,997 |