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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.38	16.44	16.44	16.6	16.26	8,668
February 19, 2026	15.99	16.54	16.54	16.61	15.98	13,994
February 18, 2026	15.9	16.16	16.16	16.18	15.9	7,445
February 17, 2026	16	16.14	16.14	16.25	15.66	32,815
February 13, 2026	15.98	16.1	16.1	16.21	15.98	19,842
February 12, 2026	15.89	15.98	15.98	16.1	15.88	10,007
February 11, 2026	16.1	15.96	15.96	16.1	15.96	3,048
February 10, 2026	16	15.98	15.98	16.1	15.8	4,693
February 09, 2026	15.91	15.96	15.96	16.16	15.31	20,052
February 06, 2026	15.5	15.85	15.85	16	15.31	22,437
February 05, 2026	15.14	15.33	15.33	15.49	15.02	13,306
February 04, 2026	14.7	15.16	15.16	15.25	14.7	12,795
February 03, 2026	13.22	14.7	14.7	15.48	13.22	51,538
February 02, 2026	13.38	13.6	13.6	13.7	13.38	5,622
January 30, 2026	13.34	13.52	13.52	13.93	13.26	11,409
January 29, 2026	13.67	13.51	13.51	13.75	13.43	6,007
January 28, 2026	13.55	13.6	13.6	13.75	13.47	23,538
January 27, 2026	13.16	13.52	13.52	13.7	13.16	23,012
January 26, 2026	13.83	12.96	12.96	13.94	12.67	106,532
January 23, 2026	13.85	13.9	13.9	13.9	13.8	4,920
January 22, 2026	13.75	13.84	13.84	13.92	13.75	11,986
January 21, 2026	13.77	13.75	13.75	13.94	13.64	8,164
January 20, 2026	13.9	13.85	13.85	13.9	13.85	2,057
January 16, 2026	13.85	13.95	13.95	14.17	13.76	14,052
January 15, 2026	13.97	13.9	13.9	14.4	13.9	22,843
January 14, 2026	13.85	13.76	13.76	14.14	13.6	10,540
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

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