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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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