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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.12	2.12	2.12	2.15	2.09	135,900
August 14, 2025	2.14	2.11	2.11	2.17	2.1	260,829
August 13, 2025	2.15	2.2	2.2	2.2	2.12	173,500
August 12, 2025	2.12	2.14	2.14	2.17	2.11	179,012
August 11, 2025	2.14	2.07	2.07	2.2	2.07	414,500
August 08, 2025	2.17	2.12	2.12	2.17	2.11	120,300
August 07, 2025	2.12	2.17	2.17	2.17	2.1	132,140
August 06, 2025	2.15	2.1	2.1	2.18	2.1	205,700
August 05, 2025	2.21	2.14	2.14	2.24	2.12	119,900
August 04, 2025	2.1	2.18	2.18	2.19	2.08	138,021
August 01, 2025	2.22	2.08	2.08	2.22	2.07	275,748
July 31, 2025	2.24	2.2	2.2	2.24	2.16	225,900
July 30, 2025	2.37	2.26	2.26	2.37	2.25	148,544
July 29, 2025	2.41	2.34	2.34	2.44	2.34	154,039
July 28, 2025	2.38	2.37	2.37	2.41	2.37	106,400
July 25, 2025	2.4	2.38	2.38	2.4	2.35	76,500
July 24, 2025	2.48	2.39	2.39	2.48	2.38	79,531
July 23, 2025	2.48	2.49	2.49	2.5	2.42	180,000
July 22, 2025	2.42	2.45	2.45	2.5	2.42	218,000
July 21, 2025	2.41	2.39	2.39	2.47	2.38	198,600
July 18, 2025	2.51	2.41	2.41	2.52	2.4	165,800
July 17, 2025	2.53	2.47	2.47	2.59	2.47	122,517
July 16, 2025	2.52	2.54	2.54	2.56	2.48	94,583
July 15, 2025	2.56	2.49	2.49	2.56	2.49	154,819
July 14, 2025	2.65	2.52	2.52	2.69	2.52	214,624
July 11, 2025	2.6	2.67	2.67	2.67	2.53	211,234
July 10, 2025	2.57	2.65	2.65	2.65	2.53	309,032
July 09, 2025	2.55	2.56	2.56	2.56	2.52	153,882
July 08, 2025	2.52	2.53	2.53	2.57	2.52	171,148
July 07, 2025	2.52	2.5	2.5	2.55	2.47	284,636
July 03, 2025	2.54	2.55	2.55	2.56	2.52	102,100
July 02, 2025	2.51	2.52	2.52	2.55	2.46	328,747
July 01, 2025	2.45	2.49	2.49	2.58	2.45	187,145
June 30, 2025	2.53	2.45	2.45	2.55	2.44	326,461
June 27, 2025	2.66	2.6	2.6	2.66	2.46	935,000
June 26, 2025	2.59	2.65	2.65	2.65	2.52	173,500
June 25, 2025	2.55	2.55	2.55	2.6	2.52	138,518
June 24, 2025	2.56	2.55	2.55	2.62	2.52	206,800
June 23, 2025	2.51	2.55	2.55	2.57	2.41	353,210
June 20, 2025	2.64	2.51	2.51	2.64	2.5	394,804
June 18, 2025	2.52	2.59	2.59	2.7	2.52	240,500
June 17, 2025	2.41	2.52	2.52	2.54	2.38	305,500
June 16, 2025	2.4	2.46	2.46	2.48	2.39	212,200
June 13, 2025	2.45	2.4	2.4	2.51	2.39	271,622
June 12, 2025	2.52	2.49	2.49	2.55	2.46	141,424
June 11, 2025	2.51	2.53	2.53	2.59	2.49	328,044
June 10, 2025	2.48	2.5	2.5	2.51	2.42	122,700
June 09, 2025	2.45	2.47	2.47	2.59	2.39	522,410
June 06, 2025	2.37	2.41	2.41	2.42	2.28	256,006
June 05, 2025	2.3	2.3	2.3	2.36	2.24	167,524
June 04, 2025	2.3	2.29	2.29	2.33	2.25	149,139
June 03, 2025	2.35	2.31	2.31	2.55	2.3	294,500
June 02, 2025	2.24	2.38	2.38	2.38	2.15	1.22M
May 30, 2025	2.34	2.28	2.28	2.39	2.27	224,389
May 29, 2025	2.26	2.35	2.35	2.38	2.23	314,500
May 28, 2025	2.43	2.25	2.25	2.43	2.25	286,245
May 27, 2025	2.12	2.43	2.43	2.44	2.1	755,700
May 23, 2025	2.02	2	2	2.07	1.97	483,339
May 22, 2025	1.99	2.07	2.07	2.08	1.96	292,727
May 21, 2025	2.03	1.98	1.98	2.03	1.98	176,414

Braemar Hotels & Resorts Inc. (BHR) NYSE