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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.73	2.8	2.8	2.86	2.73	228,300
November 20, 2025	2.82	2.72	2.72	2.94	2.7	443,432
November 19, 2025	2.6	2.76	2.76	2.94	2.6	656,333
November 18, 2025	2.65	2.63	2.63	2.68	2.61	138,241
November 17, 2025	2.71	2.65	2.65	2.71	2.61	286,800
November 14, 2025	2.69	2.71	2.71	2.76	2.55	315,023
November 13, 2025	2.73	2.71	2.71	2.75	2.69	267,823
November 12, 2025	2.84	2.77	2.77	2.86	2.76	222,300
November 11, 2025	2.72	2.82	2.82	2.84	2.67	315,331
November 10, 2025	2.71	2.72	2.72	2.78	2.66	425,500
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

Braemar Hotels & Resorts Inc. (BHR) NYSE