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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.03	14.9	14.9	15.25	14.67	12,800
December 03, 2025	15.24	15.13	15.13	15.29	15.06	5,059
December 02, 2025	15.32	15.12	15.12	15.36	15.03	20,657
December 01, 2025	15.14	15.1	15.1	15.2	14.75	6,010
November 28, 2025	14.87	15.19	15.19	15.19	14.87	6,439
November 26, 2025	14.69	15	15	15.15	14.51	13,887
November 25, 2025	14.89	15.1	15.24	15.36	14.73	9,640
November 24, 2025	14.6	14.92	14.92	15.14	14.6	4,959
November 21, 2025	15.07	14.8	14.8	15.36	14.8	14,760
November 20, 2025	14.95	14.95	14.95	15.09	14.73	5,187
November 19, 2025	15.08	15.03	15.03	15.13	14.9	9,967
November 18, 2025	14.75	15	15	15.14	14.75	7,968
November 17, 2025	15.02	15.13	15.13	15.36	14.73	31,096
November 14, 2025	15.01	14.88	14.88	15.21	14.79	23,124
November 13, 2025	15.2	15.22	15.22	15.3	15.08	11,805
November 12, 2025	15.22	15.2	15.2	15.36	14.89	26,675
November 11, 2025	15.02	15.16	15.16	15.5	14.96	13,393
November 10, 2025	15.49	15.2	15.2	15.49	15.12	4,758
November 07, 2025	15	15.19	15.19	15.19	14.65	8,515
November 06, 2025	15.09	15.19	15.19	15.25	14.99	6,836
November 05, 2025	14.7	15	15	15.17	14.65	9,206
November 04, 2025	15.06	14.79	14.79	15.19	14.69	4,627
November 03, 2025	15.21	14.99	14.99	15.4	14.99	10,978
October 31, 2025	15.2	15.38	15.38	15.38	15.04	3,178
October 30, 2025	15.2	15.15	15.15	15.32	15.15	2,429
October 29, 2025	15.22	15.23	15.23	15.4	15	11,631
October 28, 2025	15.35	15.25	15.25	15.35	15.25	508
October 27, 2025	15.15	15.3	15.3	15.31	15.13	26,579
October 24, 2025	15.31	15.33	15.33	15.5	15.31	4,106
October 23, 2025	14.85	15.26	15.26	15.7	14.85	12,867
October 22, 2025	15.35	15.57	15.57	15.7	15.26	5,999
October 21, 2025	15.46	15.35	15.35	15.7	14.98	8,966
October 20, 2025	15.31	15.4	15.4	15.7	15.31	4,721
October 17, 2025	15.65	15.48	15.48	15.65	15.39	5,253
October 16, 2025	15.4	15.45	15.45	15.7	15.35	3,623
October 15, 2025	15.64	15.2	15.2	15.64	15.2	5,312
October 14, 2025	15.25	15.2	15.2	15.25	15.2	2,118
October 13, 2025	15.2	15.25	15.25	15.43	15.2	6,456
October 10, 2025	15.06	15.2	15.2	15.36	15.06	6,446
October 09, 2025	15.54	15.4	15.4	15.55	15.4	4,764
October 08, 2025	15.52	15.41	15.41	15.54	15.38	7,744
October 07, 2025	15.65	15.13	15.13	15.65	14.71	4,490
October 06, 2025	15.75	15.65	15.65	15.75	15.65	4,649
October 03, 2025	15.86	15.79	15.79	15.94	15.75	30,494
October 02, 2025	16	15.88	15.88	16.06	15.71	13,415
October 01, 2025	16.15	16.15	16.15	16.15	16.04	2,023
September 30, 2025	16.03	16.24	16.24	16.43	16.03	3,422
September 29, 2025	16.35	16.33	15.99	16.44	16.33	3,991
September 26, 2025	16.37	16.41	16.41	16.41	16.37	2,208
September 25, 2025	16.33	16.33	16.33	16.33	16.33	1,247
September 24, 2025	16.24	16.32	16.32	16.4	16.24	3,501
September 23, 2025	16.34	16.25	16.25	16.45	16.25	11,649
September 22, 2025	16.45	16.3	16.3	16.45	16.3	6,247
September 19, 2025	16.39	16.47	16.47	16.47	16.38	3,618
September 18, 2025	16.44	16.43	16.43	16.46	16.35	5,195
September 17, 2025	16.27	16.3	16.3	16.34	16.27	3,130
September 16, 2025	16.4	16.33	16.33	16.46	16.17	11,553
September 15, 2025	16.32	16.32	16.32	16.32	16.22	2,902
September 12, 2025	16.17	16.27	16.27	16.4	16.04	9,744
September 11, 2025	16.4	16.38	16.38	16.49	16.25	11,218

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