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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.95	19.43	19.43	19.6	18.95	2,567
November 20, 2025	19.22	19.5	19.5	19.5	18.82	4,812
November 19, 2025	18.97	19.44	19.44	20.05	18.77	9,520
November 18, 2025	19.38	19.23	19.23	19.49	19	8,226
November 17, 2025	19.85	19.46	19.46	20.02	19.12	6,696
November 14, 2025	20.3	19.8	19.8	20.6	19.76	7,936
November 13, 2025	21	20.49	20.49	21	20.49	7,091
November 12, 2025	21.2	21.01	21.01	21.22	20.86	2,531
November 11, 2025	21.05	20.99	20.99	21.05	20.83	3,560
November 10, 2025	21.03	20.94	20.94	21.03	20.72	1,775
November 07, 2025	20.9	21.05	21.05	21.09	20.5	5,484
November 06, 2025	21.25	20.98	20.98	21.25	20.83	3,390
November 05, 2025	20.88	20.84	20.84	21.1	20.75	8,507
November 04, 2025	20.78	20.72	20.72	20.8	20.4	13,066
November 03, 2025	20.52	20.58	20.58	20.77	20.52	2,668
October 31, 2025	20.62	20.7	20.7	20.7	20.61	1,198
October 30, 2025	20.21	20.5	20.5	20.5	20.21	1,309
October 29, 2025	20.72	20.75	20.75	20.8	20.43	7,771
October 28, 2025	20.85	20.65	20.65	20.85	20.25	877
October 27, 2025	20.12	20.6	20.6	20.73	20.12	3,140
October 24, 2025	20.87	20.25	20.25	20.87	20.12	7,382
October 23, 2025	20.25	20.25	20.25	20.5	20.25	1,520
October 22, 2025	20.67	20.25	20.25	21.14	20.25	1,238
October 21, 2025	20.35	20.27	20.27	20.5	20.21	2,338
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

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