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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	20.3	20.62	20.62	20.92	20.13	7,023
October 17, 2025	20	20.17	20.17	20.8	20	1,604
October 16, 2025	20.49	20.4	20.4	20.98	20.4	10,815
October 15, 2025	20.2	20.05	20.05	21.09	19.76	2,951
October 14, 2025	20.51	20.25	20.25	20.57	19.73	6,800
October 13, 2025	20.39	20.41	20.41	21.22	20.13	12,848
October 10, 2025	20.98	20.39	20.39	20.98	20.39	3,994
October 09, 2025	21	20.56	20.56	21.1	20.56	10,089
October 08, 2025	21	21.03	21.03	21.13	20.83	6,740
October 07, 2025	20.79	20.98	20.98	21.11	20.79	1,294
October 06, 2025	20.98	20.8	20.8	20.98	20.71	1,534
October 03, 2025	20.89	20.92	20.92	21.09	20.81	4,109
October 02, 2025	20.55	20.96	20.96	21.09	20.55	16,190
October 01, 2025	20.58	20.56	20.56	20.65	20.5	4,913
September 30, 2025	20.59	20.45	20.45	20.78	20.45	2,167
September 29, 2025	20.87	20.7	20.18	20.95	20.7	2,157
September 26, 2025	20.82	20.7	20.7	20.95	20.65	1,854
September 25, 2025	20.82	20.94	20.94	20.99	20.7	4,333
September 24, 2025	20.79	20.75	20.75	20.81	20.75	1,481
September 23, 2025	20.64	20.64	20.64	20.64	20.64	0
September 22, 2025	20.64	20.64	20.64	20.64	20.64	12
September 19, 2025	20.7	20.64	20.64	20.8	20.4	3,615
September 18, 2025	20.58	20.6	20.6	20.6	20.5	2,983
September 17, 2025	20.85	20.69	20.69	20.85	20.58	1,507
September 16, 2025	20.57	20.63	20.63	20.63	20.45	2,835
September 15, 2025	20.85	20.7	20.7	20.85	20.7	3,373
September 12, 2025	20.95	20.91	20.91	20.95	20.88	1,059
September 11, 2025	20.9	20.95	20.95	20.95	20.81	3,648
September 10, 2025	20.61	20.8	20.8	20.85	20.59	6,371
September 09, 2025	20.37	20.68	20.68	20.87	20.37	1,655
September 08, 2025	20.25	20.27	20.27	20.45	20.25	4,519
September 05, 2025	20.45	20.25	20.25	20.45	20.2	4,041
September 04, 2025	20.5	20.2	20.2	20.5	20.1	5,326
September 03, 2025	19.92	20.24	20.24	20.25	19.79	10,890
September 02, 2025	19.45	19.73	19.73	20.14	19.45	4,064
August 29, 2025	20.2	19.77	19.77	20.64	19.11	15,369
August 28, 2025	20.65	20.2	20.2	20.7	20.2	5,241
August 27, 2025	20.5	20.55	20.55	21.29	20.35	25,246
August 26, 2025	19.63	19.6	19.6	19.63	19.6	930
August 25, 2025	19.65	19.58	19.58	19.65	19.58	588
August 22, 2025	19.51	19.5	19.5	19.55	19.5	1,082
August 21, 2025	19.3	19.29	19.29	19.35	19.22	1,401
August 20, 2025	19.11	19.21	19.21	19.4	19.1	1,987
August 19, 2025	19.45	19.5	19.5	19.6	19.45	2,914
August 18, 2025	19.21	19.52	19.52	19.52	19.21	2,275
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

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