Skip to main content
logo
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
1.655
-0.005 (-0.30%)
Sep 29, 2026, 12:56 PM EDT - Market open

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20261.671.671.651.67-0.30%28,781
Sep 28, 20261.681.691.641.661.66-1.78%577,313
Sep 25, 20261.721.721.691.691.69-1.17%426,278
Sep 24, 20261.761.761.711.711.71-2.84%787,029
Sep 23, 20261.791.801.731.761.76-3.30%499,886
Sep 22, 20261.831.831.791.821.820.55%362,586
Sep 21, 20261.791.811.751.811.811.12%495,530
Sep 18, 20261.771.791.721.791.791.13%1,044,230
Sep 17, 20261.831.831.741.771.77-1.67%632,002
Sep 16, 20261.861.881.791.801.80-3.23%305,318
Sep 15, 20261.881.901.861.861.86-1.59%249,936
Sep 14, 20261.861.911.851.891.891.61%257,323
Sep 11, 20261.881.891.851.861.860.54%255,266
Sep 10, 20261.831.871.831.851.85-292,420
Sep 9, 20261.851.891.821.851.850.54%670,044
Sep 8, 20261.921.921.841.841.84-3.16%387,769
Sep 4, 20261.901.921.841.901.902.15%374,704
Sep 3, 20261.931.931.841.861.86-2.62%599,700
Sep 2, 20261.951.981.911.911.91-1.04%495,404
Sep 1, 20262.022.021.901.931.93-4.46%1,186,475
Aug 31, 20262.052.052.012.022.02-0.49%266,526
Aug 28, 20262.082.102.032.032.03-1.93%273,185
Aug 27, 20262.032.072.032.072.070.98%330,200
Aug 26, 20262.052.062.032.052.05-226,971
Aug 25, 20262.062.072.022.052.05-177,057
Aug 24, 20262.062.082.032.052.05-0.97%348,812
Aug 21, 20262.032.082.002.072.071.97%232,201
Aug 20, 20262.042.062.012.032.03-0.98%251,438
Aug 19, 20262.062.072.052.052.05-186,311
Aug 18, 20262.082.082.032.052.05-0.97%181,090
Aug 17, 20262.032.072.022.072.071.97%236,491
Aug 14, 20261.992.051.992.032.030.50%364,138
Aug 13, 20262.032.052.022.022.02-0.49%223,062
Aug 12, 20262.032.061.982.032.031.00%280,554
Aug 11, 20262.072.071.992.012.01-0.99%464,198
Aug 10, 20262.062.062.002.032.03-1.93%304,268
Aug 7, 20262.112.132.062.072.07-2.36%479,674
Aug 6, 20262.132.172.052.122.123.41%215,033
Aug 5, 20262.112.112.052.052.05-1.91%504,018
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