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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Braemar Hotels & Resorts Inc. (BHR) NYSE