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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.78	19.15	19.15	19.78	19.14	7,988
August 14, 2025	19.77	20.06	20.06	20.06	19.25	6,578
August 13, 2025	20.39	19.7	19.7	20.46	19.3	29,630
August 12, 2025	20.35	20.25	20.25	20.35	20.25	276
August 11, 2025	21.06	20.39	20.39	21.06	20.22	2,262
August 08, 2025	20.77	20.25	20.25	20.88	20.25	4,065
August 07, 2025	20.8	20.76	20.76	21.48	20.76	4,834
August 06, 2025	21.5	21.23	21.23	21.56	21.21	909
August 05, 2025	20.91	21.18	21.18	21.69	20.91	154
August 04, 2025	20.91	21.18	21.18	21.69	20.77	4,001
August 01, 2025	21.25	21.25	21.25	21.25	21.25	386
July 31, 2025	21.08	20.89	20.89	21.18	20.65	1,347
July 30, 2025	21.16	21.16	21.16	21.16	21.16	392
July 29, 2025	21.25	20.75	20.75	21.25	20.5	760
July 28, 2025	20.75	20.8	20.8	20.97	20.75	2,575
July 25, 2025	21.22	20.6	20.6	21.22	20.6	333
July 24, 2025	20.85	21.13	21.13	21.13	20.7	959
July 23, 2025	20.95	20.87	20.87	20.95	20.87	1,157
July 22, 2025	20.44	21.2	21.2	21.2	20.44	1,058
July 21, 2025	21.03	20.98	20.98	21.03	20.84	2,317
July 18, 2025	20.93	20.93	20.93	20.93	20.93	1
July 17, 2025	20.93	20.93	20.93	20.93	20.93	1,279
July 16, 2025	20.8	20.93	20.93	20.93	20.8	837
July 15, 2025	20.71	20.48	20.48	20.71	20.48	882
July 14, 2025	20.36	20.75	20.75	20.9	20.36	595
July 11, 2025	20.35	20.16	20.16	20.35	19.99	9,609
July 10, 2025	20.38	20.5	20.5	20.5	20.35	1,104
July 09, 2025	20.21	20.9	20.9	20.9	20.16	14,042
July 08, 2025	20.28	20.21	20.21	20.28	20.21	815
July 07, 2025	19.4	19.36	19.36	19.4	19.36	1,210
July 03, 2025	20.9	20.9	20.9	20.9	20.9	0
July 02, 2025	20.9	20.9	20.9	20.9	20.9	0
July 01, 2025	21	20.9	20.9	21	20.9	1,356
June 30, 2025	20.92	20.69	20.69	20.92	20.69	664
June 27, 2025	21.27	21.41	20.9	21.41	21.27	334
June 26, 2025	21.2	21.2	20.69	21.2	21.2	1,008
June 25, 2025	20.7	21.08	20.57	21.45	20.69	1,795
June 24, 2025	20.44	20.63	20.13	20.78	20.44	1,512
June 23, 2025	20.2	20.2	19.71	20.2	20.2	0
June 20, 2025	20.78	20.2	19.71	20.78	20.2	5,511
June 18, 2025	20.57	20.6	20.1	20.6	20.25	670
June 17, 2025	20.6	20.6	20.1	20.6	20.6	313
June 16, 2025	20.4	20.4	19.91	20.4	20.4	448
June 13, 2025	20.26	20.25	19.76	20.5	20.25	3,455
June 12, 2025	20.37	20.73	20.23	20.73	20.37	3,538
June 11, 2025	20.45	20.37	19.88	20.5	20.37	776
June 10, 2025	20.49	20.25	20.25	20.59	20.14	5,485
June 09, 2025	20.35	20.49	20.49	20.5	20.35	2,163
June 06, 2025	20.35	20.35	20.35	20.45	20.35	9,361
June 05, 2025	20.5	20.42	20.42	20.54	20.42	2,384
June 04, 2025	20.5	20.49	20.49	20.5	20.15	1,565
June 03, 2025	20.2	20.5	20.5	20.5	20.2	1,980
June 02, 2025	20.37	20.33	20.33	20.37	20.07	3,506
May 30, 2025	20.1	20.44	20.44	20.44	19.84	5,272
May 29, 2025	20.06	20.45	20.45	20.45	20.02	834
May 28, 2025	19.59	19.59	19.59	19.59	19.59	0
May 27, 2025	20	19.59	19.59	20	19.59	519
May 23, 2025	20	20	20	20	20	0
May 22, 2025	19.95	20	20	20	19.21	2,012
May 21, 2025	20.54	19.98	19.98	20.54	19.98	1,947

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