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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.58	16.64	16.64	16.68	16.42	9,966
February 19, 2026	16.36	16.3	16.3	16.41	16.26	8,890
February 18, 2026	16.45	16.42	16.42	16.61	16.31	12,715
February 17, 2026	16.47	16.7	16.7	16.7	16.2	9,630
February 13, 2026	16.7	16.69	16.69	16.79	16.58	2,751
February 12, 2026	16.5	16.48	16.48	16.59	16.11	20,625
February 11, 2026	16.68	16.52	16.52	16.77	16.49	6,009
February 10, 2026	16.8	16.6	16.6	16.8	16.3	26,187
February 09, 2026	16.5	16.65	16.65	16.9	16.5	12,527
February 06, 2026	16.45	16.35	16.35	16.73	16.27	46,040
February 05, 2026	16.66	16.56	16.56	16.87	16.3	18,352
February 04, 2026	16.8	16.68	16.68	17.03	16.2	16,549
February 03, 2026	16.29	16.77	16.77	17.23	16.29	56,403
February 02, 2026	16.34	16.24	16.24	16.35	16.2	8,386
January 30, 2026	17.15	16.48	16.48	17.15	16.14	18,637
January 29, 2026	16.98	16.81	16.81	17.02	16.55	5,990
January 28, 2026	16.75	17.11	17.11	17.28	16.75	33,922
January 27, 2026	16.56	16.77	16.77	17.18	16.55	19,152
January 26, 2026	17.78	16.56	16.56	17.9	16.46	31,736
January 23, 2026	17.94	17.88	17.88	18.07	17.67	13,382
January 22, 2026	17.98	17.9	17.9	18	17.75	12,758
January 21, 2026	17.55	17.69	17.69	18.62	17.55	12,899
January 20, 2026	17.89	17.61	17.61	18.07	17.61	11,215
January 16, 2026	18.11	17.77	17.77	18.18	17.7	11,227
January 15, 2026	18.02	17.92	17.92	18.64	17.9	16,416
January 14, 2026	18.07	17.9	17.9	18.07	17.41	24,123
January 13, 2026	18.21	17.99	17.99	18.38	17.59	18,234
January 12, 2026	18.38	18.17	18.17	18.65	18.17	8,574
January 09, 2026	18.21	18.43	18.43	18.5	18.21	3,986
January 08, 2026	18.28	18.27	18.27	18.5	18.15	12,593
January 07, 2026	18.37	18.35	18.35	18.5	18.24	2,937
January 06, 2026	18.2	18.21	18.21	18.46	18	9,252
January 05, 2026	18.39	18.26	18.26	18.65	18.15	7,306
January 02, 2026	18.12	18.23	18.23	18.59	18.07	9,072
December 31, 2025	18.03	18.12	18.12	18.33	17.87	17,058
December 30, 2025	18.49	18.27	17.75	18.49	18.25	7,545
December 29, 2025	18.42	18.29	17.77	18.42	18.15	3,732
December 26, 2025	18.35	18.25	17.73	18.75	18.11	11,882
December 24, 2025	18.12	18.31	18.31	18.39	18.12	5,682
December 23, 2025	18.32	18.24	18.24	18.37	18	9,821
December 22, 2025	18.72	18.2	18.2	18.75	18.02	33,054
December 19, 2025	19.25	18.72	18.72	19.25	18.62	3,272
December 18, 2025	19.13	18.7	18.7	19.6	18.53	12,753
December 17, 2025	18.8	18.81	18.81	18.86	18.65	2,144
December 16, 2025	18.39	18.62	18.62	19.02	18.25	11,393
December 15, 2025	18.56	18.49	18.49	18.56	18.15	7,547
December 12, 2025	18.36	18.52	18.52	18.53	17.98	15,716
December 11, 2025	18.57	18.4	18.4	18.57	18.11	7,507
December 10, 2025	18.74	18.36	18.36	18.74	18.03	7,257
December 09, 2025	18.75	18.36	18.36	19	18.31	10,908
December 08, 2025	18.82	18.63	18.63	18.97	18.35	5,942
December 05, 2025	18.64	18.26	18.26	19.5	17.52	52,983
December 04, 2025	18.97	18.74	18.74	19.19	18.44	25,013
December 03, 2025	19.43	19.18	19.18	19.43	18.86	19,091
December 02, 2025	19.56	19.56	19.56	19.6	19.45	8,632
December 01, 2025	19.17	19.4	19.4	19.5	18.97	6,612
November 28, 2025	19.2	19.2	19.2	19.2	19.2	249
November 26, 2025	19.11	19.2	19.2	19.44	19.08	6,928
November 25, 2025	19.25	19.13	19.13	19.6	18.28	5,537
November 24, 2025	19.27	19.36	19.36	19.45	19.25	2,235

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