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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Braemar Hotels & Resorts Inc. (BHR) NYSE