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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.89	14	14	14	13.6	25,062
January 12, 2026	13.9	13.97	13.97	14.07	13.9	7,560
January 09, 2026	13.95	13.95	13.95	14.08	13.9	137,259
January 08, 2026	14.17	13.96	13.96	14.4	13.9	47,831
January 07, 2026	14.26	14.19	14.19	14.6	14.17	8,271
January 06, 2026	14.21	14.23	14.23	14.4	13.75	25,638
January 05, 2026	14.88	14.35	14.35	14.88	14.25	46,672
January 02, 2026	14.82	14.79	14.79	14.94	14.55	14,030
December 31, 2025	14.93	14.81	14.81	15.25	14.77	22,978
December 30, 2025	15.04	15.16	14.82	15.16	15.03	13,542
December 29, 2025	15.16	15.05	14.71	15.25	14.96	12,848
December 26, 2025	15.15	15.15	14.81	15.25	14.98	12,546
December 24, 2025	14.98	15.03	15.03	15.09	14.9	33,012
December 23, 2025	15.15	14.95	14.95	15.28	14.95	13,430
December 22, 2025	15.3	15.12	15.12	15.5	15.05	17,457
December 19, 2025	15.15	15.2	15.2	15.35	15	8,313
December 18, 2025	15.27	15	15	15.5	14.99	120,218
December 17, 2025	15.11	15.27	15.27	15.39	15.06	9,883
December 16, 2025	15.12	15.06	15.06	15.4	14.95	10,698
December 15, 2025	14.93	15.01	15.01	15.34	14.93	16,290
December 12, 2025	15.15	15.04	15.04	15.15	14.86	8,361
December 11, 2025	15.17	15.05	15.05	15.29	14.98	14,087
December 10, 2025	15.26	15	15	15.3	14.79	15,654
December 09, 2025	15.1	15.05	15.05	15.25	14.93	12,254
December 08, 2025	15.13	15	15	15.36	14.85	19,865
December 05, 2025	15.13	14.98	14.98	15.13	14.85	3,494
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

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