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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.61	2.72	2.72	2.78	2.6	387,660
November 06, 2025	2.57	2.61	2.61	2.66	2.57	357,643
November 05, 2025	2.49	2.58	2.58	2.58	2.34	545,700
November 04, 2025	2.5	2.5	2.5	2.55	2.45	383,113
November 03, 2025	2.54	2.54	2.54	2.59	2.5	248,856
October 31, 2025	2.51	2.55	2.55	2.57	2.49	178,326
October 30, 2025	2.49	2.52	2.52	2.55	2.49	143,700
October 29, 2025	2.62	2.54	2.54	2.63	2.5	342,700
October 28, 2025	2.77	2.62	2.62	2.77	2.62	208,000
October 27, 2025	2.83	2.79	2.79	2.86	2.74	263,940
October 24, 2025	2.81	2.81	2.81	2.9	2.77	467,200
October 23, 2025	2.73	2.76	2.76	2.79	2.69	353,803
October 22, 2025	2.61	2.71	2.71	2.72	2.6	218,400
October 21, 2025	2.69	2.59	2.59	2.7	2.59	236,200
October 20, 2025	2.67	2.71	2.71	2.71	2.63	154,293
October 17, 2025	2.64	2.64	2.64	2.66	2.61	185,608
October 16, 2025	2.65	2.66	2.66	2.76	2.65	278,520
October 15, 2025	2.66	2.64	2.64	2.71	2.55	648,447
October 14, 2025	2.49	2.55	2.55	2.56	2.49	228,024
October 13, 2025	2.51	2.54	2.54	2.55	2.48	334,200
October 10, 2025	2.58	2.48	2.48	2.6	2.48	520,200
October 09, 2025	2.63	2.58	2.58	2.66	2.57	378,034
October 08, 2025	2.71	2.63	2.63	2.75	2.62	555,209
October 07, 2025	2.67	2.65	2.65	2.68	2.63	220,813
October 06, 2025	2.72	2.68	2.68	2.72	2.67	307,900
October 03, 2025	2.7	2.71	2.71	2.75	2.67	286,409
October 02, 2025	2.7	2.7	2.7	2.71	2.66	327,800
October 01, 2025	2.69	2.69	2.69	2.75	2.67	486,600
September 30, 2025	2.73	2.73	2.73	2.75	2.68	555,533
September 29, 2025	2.81	2.79	2.74	2.81	2.74	344,921
September 26, 2025	2.82	2.8	2.8	2.88	2.79	318,000
September 25, 2025	2.85	2.82	2.82	2.89	2.8	312,300
September 24, 2025	2.84	2.88	2.88	2.88	2.82	404,200
September 23, 2025	2.92	2.85	2.85	2.93	2.84	283,342
September 22, 2025	2.88	2.89	2.89	2.9	2.83	430,100
September 19, 2025	3.05	2.88	2.88	3.05	2.85	1.47M
September 18, 2025	2.99	3.03	3.03	3.05	2.93	255,447
September 17, 2025	3	2.97	2.97	3.11	2.96	270,000
September 16, 2025	3	2.97	2.97	3.01	2.89	533,714
September 15, 2025	2.98	3.02	3.02	3.06	2.91	312,200
September 12, 2025	2.96	2.97	2.97	2.99	2.93	199,400
September 11, 2025	2.89	3	3	3.02	2.88	254,459
September 10, 2025	2.89	2.91	2.91	2.94	2.85	274,200
September 09, 2025	2.96	2.91	2.91	2.96	2.85	356,406
September 08, 2025	3.02	2.98	2.98	3.02	2.92	301,044
September 05, 2025	2.95	2.98	2.98	3.04	2.93	472,600
September 04, 2025	2.77	2.94	2.94	2.95	2.75	748,200
September 03, 2025	2.73	2.76	2.76	2.81	2.73	661,128
September 02, 2025	2.72	2.76	2.76	2.87	2.64	602,232
August 29, 2025	2.69	2.76	2.76	2.86	2.63	742,822
August 28, 2025	2.73	2.7	2.7	2.84	2.66	1.04M
August 27, 2025	2.51	2.73	2.73	3.1	2.51	6.36M
August 26, 2025	2.19	2.25	2.25	2.27	2.19	368,300
August 25, 2025	2.22	2.2	2.2	2.26	2.19	187,609
August 22, 2025	2.1	2.25	2.25	2.25	2.09	481,800
August 21, 2025	2.1	2.07	2.07	2.11	2.05	242,028
August 20, 2025	2.14	2.1	2.1	2.14	2.1	180,614
August 19, 2025	2.14	2.13	2.13	2.17	2.11	130,200
August 18, 2025	2.1	2.13	2.13	2.19	2.1	157,915
August 15, 2025	2.12	2.12	2.12	2.15	2.09	135,900

Braemar Hotels & Resorts Inc. (BHR) NYSE