Braemar Hotels & Resorts Inc. - BHR-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.04	16.31	16.31	16.44	15.86	18,772
September 04, 2025	16	15.9	15.9	16	15.88	3,710
September 03, 2025	15.98	15.94	15.94	16	15.68	5,931
September 02, 2025	15.68	15.86	15.86	15.95	14.58	21,475
August 29, 2025	15.4	15.8	15.8	16.2	15.4	63,540
August 28, 2025	16.35	15.4	15.4	16.6	15.32	68,737
August 27, 2025	14.46	16.35	16.35	16.49	14.46	127,017
August 26, 2025	13.21	13.23	13.23	13.61	13.2	7,080
August 25, 2025	13.5	13.44	13.44	13.61	13.25	8,892
August 22, 2025	13.37	13.5	13.5	13.5	13.32	3,256
August 21, 2025	13.15	13.28	13.28	13.5	13.15	3,701
August 20, 2025	13.14	13.42	13.42	13.43	13.14	5,330
August 19, 2025	13.32	13.29	13.29	13.4	13.23	6,512
August 18, 2025	13.33	13.21	13.21	13.33	13.18	4,518
August 15, 2025	13.37	13.17	13.17	13.37	13.05	6,692
August 14, 2025	13.37	13.19	13.19	13.37	13.12	4,344
August 13, 2025	13.3	13.19	13.19	13.3	13.19	9,062
August 12, 2025	13.33	13.29	13.29	13.33	13.16	1,194
August 11, 2025	13.27	13.24	13.24	13.27	13.24	724
August 08, 2025	13.28	13.28	13.28	13.28	13.28	1,079
August 07, 2025	13.16	13.19	13.19	13.29	13.16	2,633
August 06, 2025	13.25	13.15	13.15	13.37	13.12	6,393
August 05, 2025	13.42	13.25	13.25	13.53	13.11	4,538
August 04, 2025	13.51	13.2	13.2	13.51	13.13	3,476
August 01, 2025	13.2	13.13	13.13	13.31	12.96	3,424
July 31, 2025	13.62	13.13	13.13	13.62	13.12	3,232
July 30, 2025	13.12	13.2	13.2	13.51	13.08	3,868
July 29, 2025	13.61	13.18	13.18	13.61	13.14	8,872
July 28, 2025	13.15	13.73	13.73	13.73	13.14	1,416
July 25, 2025	13.27	13.18	13.18	13.48	13.09	6,647
July 24, 2025	13.18	13.08	13.08	13.25	13.08	8,263
July 23, 2025	13.2	13.3	13.3	13.4	13.11	3,526
July 22, 2025	13.08	13.19	13.19	13.5	13.08	6,766
July 21, 2025	13.34	13.2	13.2	13.56	13.19	13,931
July 18, 2025	13.17	13.48	13.48	13.56	13.17	1,948
July 17, 2025	13.88	13.62	13.62	13.88	13.62	588
July 16, 2025	13.4	13.4	13.4	13.4	13.29	2,555
July 15, 2025	13.26	13.27	13.27	13.58	13.26	930
July 14, 2025	13.38	13.15	13.15	13.4	13.15	2,780
July 11, 2025	12.87	13.09	13.09	13.44	12.87	7,909
July 10, 2025	13.65	13.51	13.51	13.71	13.24	8,082
July 09, 2025	13.44	13.62	13.62	13.8	13.39	3,505
July 08, 2025	13.44	13.3	13.3	13.46	13.28	2,681
July 07, 2025	13	13.12	13.12	13.13	13	2,824
July 03, 2025	13.37	13.2	13.2	13.37	13.19	665
July 02, 2025	13.31	13.3	13.3	13.6	13.03	4,523
July 01, 2025	13	13.25	13.25	13.99	12.96	18,440
June 30, 2025	12.92	13.18	13.18	13.18	12.75	8,172
June 27, 2025	13.2	13.2	12.86	13.55	13.09	8,668
June 26, 2025	13.1	13.14	12.8	13.14	13.1	414
June 25, 2025	13.02	12.98	12.64	13.14	12.95	4,488
June 24, 2025	13.01	12.96	12.62	13.01	12.88	3,911
June 23, 2025	13.31	12.94	12.6	13.32	12.89	10,445
June 20, 2025	13.25	13.22	12.88	13.25	13.1	4,451
June 18, 2025	13.15	13.21	12.86	13.3	13.15	3,427
June 17, 2025	13.26	13.16	12.82	13.4	13.16	6,955
June 16, 2025	13.23	13.25	12.9	13.3	13.09	9,515
June 13, 2025	13.73	13.4	13.05	13.83	13.3	4,640
June 12, 2025	13.68	13.66	13.3	14	13.45	6,454
June 11, 2025	13.74	13.86	13.5	14	13.62	2,797

Braemar Hotels & Resorts Inc. (BHR-PB) NYSE