Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
1.650
+0.020 (1.23%)
At close: Nov 11, 2026, 4:00 PM EST
1.670
+0.020 (1.21%)
After-hours: Nov 11, 2026, 7:30 PM EST
Braemar Hotels & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.65 | 1.69 | 1.54 | 1.65 | 1.65 | 1.23% | 456,407 |
| Nov 10, 2026 | 1.60 | 1.64 | 1.54 | 1.63 | 1.63 | 1.24% | 381,695 |
| Nov 9, 2026 | 1.56 | 1.62 | 1.51 | 1.61 | 1.61 | 3.21% | 415,094 |
| Nov 6, 2026 | 1.55 | 1.58 | 1.49 | 1.56 | 1.56 | 1.30% | 514,121 |
| Nov 5, 2026 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | -4.35% | 641,456 |
| Nov 4, 2026 | 1.51 | 1.64 | 1.51 | 1.61 | 1.61 | 8.78% | 575,004 |
| Nov 3, 2026 | 1.43 | 1.53 | 1.41 | 1.48 | 1.48 | 3.50% | 571,918 |
| Nov 2, 2026 | 1.40 | 1.43 | 1.32 | 1.43 | 1.43 | 10.00% | 353,975 |
| Oct 30, 2026 | 1.33 | 1.37 | 1.30 | 1.30 | 1.30 | -1.52% | 789,438 |
| Oct 29, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 316,817 |
| Oct 28, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 709,379 |
| Oct 27, 2026 | 1.40 | 1.41 | 1.34 | 1.34 | 1.34 | -3.60% | 925,625 |
| Oct 26, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 1,030,735 |
| Oct 23, 2026 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | -1.40% | 952,112 |
| Oct 22, 2026 | 1.39 | 1.47 | 1.38 | 1.43 | 1.43 | 3.62% | 1,106,323 |
| Oct 21, 2026 | 1.37 | 1.45 | 1.37 | 1.38 | 1.38 | - | 787,319 |
| Oct 20, 2026 | 1.40 | 1.45 | 1.34 | 1.38 | 1.38 | -1.43% | 656,753 |
| Oct 19, 2026 | 1.40 | 1.47 | 1.37 | 1.40 | 1.40 | -2.10% | 798,630 |
| 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 |