Braemar Hotels & Resorts Inc. (BHR)

Braemar Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.49	2.55	2.48	2.50	2.50	0.81%	183,274
Jun 4, 2026	2.49	2.51	2.42	2.48	2.48	1.22%	312,598
Jun 3, 2026	2.45	2.57	2.45	2.45	2.45	-0.81%	543,672
Jun 2, 2026	2.49	2.53	2.47	2.47	2.47	-1.20%	226,728
Jun 1, 2026	2.43	2.50	2.42	2.50	2.50	1.63%	331,649
May 29, 2026	2.50	2.52	2.44	2.46	2.46	-1.99%	192,723
May 28, 2026	2.48	2.52	2.48	2.51	2.51	1.62%	121,107
May 27, 2026	2.53	2.57	2.47	2.47	2.47	-1.98%	166,948
May 26, 2026	2.50	2.62	2.48	2.52	2.52	1.20%	258,931
May 22, 2026	2.54	2.54	2.46	2.49	2.49	-0.40%	167,595
May 21, 2026	2.49	2.52	2.44	2.50	2.50	-	207,161
May 20, 2026	2.44	2.51	2.42	2.50	2.50	1.63%	205,244
May 19, 2026	2.52	2.52	2.42	2.46	2.46	-1.60%	316,924
May 18, 2026	2.54	2.54	2.50	2.50	2.50	-	159,942
May 15, 2026	2.55	2.55	2.47	2.50	2.50	-2.72%	404,766
May 14, 2026	2.54	2.62	2.54	2.57	2.57	1.58%	337,545
May 13, 2026	2.52	2.61	2.49	2.53	2.53	0.80%	542,885
May 12, 2026	2.53	2.57	2.43	2.51	2.51	-1.95%	279,382
May 11, 2026	2.80	2.80	2.52	2.56	2.56	-8.57%	772,336
May 8, 2026	2.72	2.81	2.70	2.80	2.80	1.82%	533,025
May 7, 2026	2.63	2.77	2.63	2.75	2.75	7.42%	490,756
May 6, 2026	2.46	2.58	2.46	2.56	2.56	3.64%	458,203
May 5, 2026	2.40	2.52	2.40	2.47	2.47	2.92%	358,775
May 4, 2026	2.37	2.41	2.34	2.40	2.40	-	306,116
May 1, 2026	2.43	2.47	2.39	2.40	2.40	-0.83%	243,604
Apr 30, 2026	2.34	2.44	2.34	2.42	2.42	2.54%	268,809
Apr 29, 2026	2.42	2.46	2.34	2.36	2.36	-1.26%	356,703
Apr 28, 2026	2.44	2.44	2.37	2.39	2.39	-1.24%	196,374
Apr 27, 2026	2.36	2.46	2.36	2.42	2.42	1.26%	160,301
Apr 24, 2026	2.35	2.39	2.35	2.39	2.39	0.84%	143,370
Apr 23, 2026	2.41	2.45	2.35	2.37	2.37	-1.66%	338,881
Apr 22, 2026	2.42	2.47	2.37	2.41	2.41	-0.41%	812,579
Apr 21, 2026	2.52	2.52	2.39	2.42	2.42	-3.20%	392,531
Apr 20, 2026	2.55	2.58	2.49	2.50	2.50	-2.72%	337,404
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	-	430,275
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%	229,252
Apr 13, 2026	2.49	2.53	2.41	2.49	2.49	0.40%	332,943
Apr 10, 2026	2.51	2.54	2.28	2.48	2.48	-1.20%	578,415
Apr 9, 2026	2.47	2.56	2.44	2.51	2.51	0.80%	273,075
Apr 8, 2026	2.43	2.50	2.38	2.49	2.49	7.33%	389,176
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%	157,506
Apr 2, 2026	2.29	2.31	2.25	2.31	2.31	-0.86%	277,119
Apr 1, 2026	2.34	2.37	2.31	2.33	2.33	-1.27%	136,064
Mar 31, 2026	2.39	2.41	2.33	2.36	2.36	-	217,260
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%	311,865

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.