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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Braemar Hotels & Resorts Inc. (BHR) NYSE