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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.98	3.08	3.08	3.1	2.97	573,616
February 19, 2026	2.95	2.98	2.98	2.99	2.92	270,538
February 18, 2026	2.98	2.98	2.98	3.05	2.96	189,300
February 17, 2026	3.01	2.99	2.99	3.04	2.95	947,210
February 13, 2026	3	2.99	2.99	3.05	2.94	167,000
February 12, 2026	3.11	2.97	2.97	3.11	2.9	335,106
February 11, 2026	3.18	3.04	3.04	3.18	3.02	296,928
February 10, 2026	2.97	3.14	3.14	3.17	2.97	430,709
February 09, 2026	2.94	2.99	2.99	3.02	2.91	262,167
February 06, 2026	2.93	2.93	2.93	2.97	2.91	228,261
February 05, 2026	2.97	2.9	2.9	2.97	2.88	263,136
February 04, 2026	3.05	2.96	2.96	3.05	2.92	446,000
February 03, 2026	2.8	3.01	3.01	3.13	2.78	1.08M
February 02, 2026	2.68	2.75	2.75	2.79	2.68	304,828
January 30, 2026	2.7	2.67	2.67	2.75	2.64	719,742
January 29, 2026	2.76	2.73	2.73	2.77	2.66	359,200
January 28, 2026	2.84	2.73	2.73	2.88	2.73	428,864
January 27, 2026	2.88	2.84	2.84	2.88	2.73	438,727
January 26, 2026	2.9	2.87	2.87	2.9	2.86	168,100
January 23, 2026	2.96	2.92	2.92	2.97	2.91	248,400
January 22, 2026	3.02	2.98	2.98	3.09	2.97	258,300
January 21, 2026	2.89	3.01	3.01	3.01	2.88	213,730
January 20, 2026	2.81	2.87	2.87	2.89	2.81	320,618
January 16, 2026	3.04	2.89	2.89	3.07	2.87	414,500
January 15, 2026	3.09	3.05	3.05	3.19	3.02	693,213
January 14, 2026	2.89	2.92	2.92	2.93	2.87	160,600
January 13, 2026	2.95	2.91	2.91	2.96	2.88	205,028
January 12, 2026	2.98	2.94	2.94	3	2.9	219,918
January 09, 2026	3.05	3.01	3.01	3.16	2.97	399,335
January 08, 2026	2.88	3.04	3.04	3.09	2.88	745,509
January 07, 2026	2.91	2.9	2.9	2.91	2.83	376,900
January 06, 2026	2.79	2.91	2.91	2.91	2.78	314,636
January 05, 2026	2.88	2.8	2.8	2.88	2.79	256,900
January 02, 2026	2.87	2.86	2.86	2.88	2.82	342,644
December 31, 2025	2.85	2.87	2.87	2.87	2.77	664,600
December 30, 2025	2.89	2.91	2.86	2.94	2.86	290,900
December 29, 2025	2.92	2.91	2.86	2.98	2.85	640,500
December 26, 2025	2.89	2.93	2.88	2.94	2.84	468,600
December 24, 2025	2.81	2.88	2.88	2.89	2.81	402,000
December 23, 2025	2.86	2.79	2.79	2.91	2.79	563,600
December 22, 2025	2.87	2.87	2.87	2.95	2.85	487,793
December 19, 2025	2.8	2.9	2.9	2.9	2.75	2.06M
December 18, 2025	2.83	2.82	2.82	2.84	2.76	267,536
December 17, 2025	2.9	2.81	2.81	2.95	2.78	387,900
December 16, 2025	2.83	2.92	2.92	2.94	2.82	442,121
December 15, 2025	2.7	2.86	2.86	2.87	2.68	523,900
December 12, 2025	2.68	2.68	2.68	2.7	2.63	967,800
December 11, 2025	2.66	2.66	2.66	2.7	2.59	1.35M
December 10, 2025	2.63	2.64	2.64	2.69	2.61	2.58M
December 09, 2025	2.59	2.62	2.62	2.65	2.56	1.92M
December 08, 2025	2.65	2.57	2.57	2.66	2.54	762,800
December 05, 2025	2.64	2.65	2.65	2.76	2.62	386,117
December 04, 2025	2.68	2.63	2.63	2.72	2.62	214,820
December 03, 2025	2.6	2.7	2.7	2.74	2.6	369,600
December 02, 2025	2.58	2.58	2.58	2.64	2.57	206,849
December 01, 2025	2.64	2.58	2.58	2.67	2.58	441,500
November 28, 2025	2.68	2.67	2.67	2.71	2.65	102,235
November 26, 2025	2.69	2.69	2.69	2.75	2.68	152,988
November 25, 2025	2.67	2.72	2.72	2.75	2.66	188,157
November 24, 2025	2.76	2.68	2.68	2.77	2.62	315,146

Braemar Hotels & Resorts Inc. (BHR) NYSE