Skip to main content
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.750
-0.100 (-3.51%)
At close: Mar 6, 2026, 4:00 PM EST
2.760
+0.010 (0.36%)
After-hours: Mar 6, 2026, 7:00 PM EST

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.792.802.702.752.75-3.51%277,641
Mar 5, 20262.872.882.812.852.85-1.04%131,141
Mar 4, 20262.802.922.752.882.884.73%302,641
Mar 3, 20262.752.822.692.752.75-2.48%585,752
Mar 2, 20262.872.882.802.822.82-3.09%735,576
Feb 27, 20262.993.012.852.912.91-5.21%652,775
Feb 26, 20263.083.162.973.073.07-0.97%451,770
Feb 25, 20263.083.113.003.103.100.98%232,135
Feb 24, 20262.993.082.983.073.071.32%209,433
Feb 23, 20263.073.112.983.033.03-1.62%309,845
Feb 20, 20262.983.102.973.083.083.36%573,616
Feb 19, 20262.952.992.922.982.98-270,538
Feb 18, 20262.983.052.962.982.98-0.33%189,284
Feb 17, 20263.013.042.952.992.99-947,210
Feb 13, 20263.003.052.942.992.990.67%166,979
Feb 12, 20263.113.112.902.972.97-2.30%335,106
Feb 11, 20263.183.183.023.043.04-3.18%296,928
Feb 10, 20262.973.172.973.143.145.02%430,709
Feb 9, 20262.943.022.912.992.992.05%262,167
Feb 6, 20262.932.972.912.932.931.03%228,261
Feb 5, 20262.972.972.882.902.90-2.03%263,136
Feb 4, 20263.053.052.922.962.96-1.66%445,985
Feb 3, 20262.803.132.783.013.019.45%1,078,715
Feb 2, 20262.682.792.682.752.753.00%304,828
Jan 30, 20262.702.752.642.672.67-2.20%719,742
Jan 29, 20262.762.772.662.732.73-359,175
Jan 28, 20262.842.882.732.732.73-3.87%453,064
Jan 27, 20262.882.882.732.842.84-1.05%438,727
Jan 26, 20262.902.902.862.872.87-1.71%168,090
Jan 23, 20262.962.972.912.922.92-2.01%248,351
Jan 22, 20263.023.092.972.982.98-1.00%258,281
Jan 21, 20262.893.012.883.013.014.88%213,730
Jan 20, 20262.812.892.812.872.87-0.69%320,618
Jan 16, 20263.043.072.872.892.89-5.25%414,455
Jan 15, 20263.093.193.023.053.054.45%693,213
Jan 14, 20262.892.932.872.922.920.34%160,598
Jan 13, 20262.952.962.882.912.91-1.02%205,028
Jan 12, 20262.983.002.902.942.94-2.33%219,918
Jan 9, 20263.053.162.973.013.01-0.99%399,335
Jan 8, 20262.883.092.883.043.044.83%745,509
Jan 7, 20262.912.912.832.902.90-0.34%376,899
Jan 6, 20262.792.912.782.912.913.93%314,636
Jan 5, 20262.882.882.792.802.80-2.10%256,857
Jan 2, 20262.872.882.822.862.86-0.35%342,644
Dec 31, 20252.852.872.772.872.87-1.37%664,561
Dec 30, 20252.892.942.862.912.86-290,897
Dec 29, 20252.922.982.852.912.86-0.68%640,492
Dec 26, 20252.892.942.842.932.881.74%468,571
Dec 24, 20252.812.892.812.882.833.23%401,958
Dec 23, 20252.862.912.792.792.74-2.79%563,598
Dec 22, 20252.872.952.852.872.82-1.03%487,793
Dec 19, 20252.802.902.752.902.852.84%2,064,843
Dec 18, 20252.832.842.762.822.770.36%267,536
Dec 17, 20252.902.952.782.812.76-3.77%387,866
Dec 16, 20252.832.942.822.922.872.10%442,121
Dec 15, 20252.702.872.682.862.816.72%523,900
Dec 12, 20252.682.702.632.682.630.75%967,799
Dec 11, 20252.662.702.592.662.610.76%1,347,213
Dec 10, 20252.632.692.612.642.590.76%2,576,113
Dec 9, 20252.592.652.562.622.571.95%1,988,256
Dec 8, 20252.652.662.542.572.53-3.02%762,792
Dec 5, 20252.642.762.622.652.600.76%386,117
Dec 4, 20252.682.722.622.632.58-2.59%216,747
Dec 3, 20252.602.742.602.702.654.65%369,693
Dec 2, 20252.582.642.572.582.54-206,849
Dec 1, 20252.642.672.582.582.54-3.37%441,453
Nov 28, 20252.682.712.652.672.62-0.74%102,235
Nov 26, 20252.692.752.682.692.64-1.10%152,988
Nov 25, 20252.672.752.662.722.671.49%188,157
Nov 24, 20252.762.772.622.682.63-4.29%315,146
Nov 21, 20252.732.862.732.802.752.94%228,274
Nov 20, 20252.822.942.712.722.67-1.45%443,432
Nov 19, 20252.602.942.602.762.714.94%656,333
Nov 18, 20252.652.682.612.632.58-0.75%138,241
Nov 17, 20252.712.712.612.652.60-2.21%286,793
Nov 14, 20252.692.762.552.712.66-315,023
Nov 13, 20252.732.762.692.712.66-2.17%296,846
Nov 12, 20252.842.862.762.772.72-1.77%222,279
Nov 11, 20252.722.842.672.822.773.68%315,357
Nov 10, 20252.712.782.672.722.67-425,498
Nov 7, 20252.612.782.602.722.674.21%387,660
Nov 6, 20252.572.662.572.612.571.16%357,643
Nov 5, 20252.492.582.342.582.543.20%545,661
Nov 4, 20252.502.552.452.502.46-1.57%383,113
Nov 3, 20252.542.592.502.542.50-0.39%248,856
Oct 31, 20252.512.572.492.552.511.19%178,326
Oct 30, 20252.492.552.492.522.48-0.79%143,668
Oct 29, 20252.622.632.502.542.50-3.05%342,684
Oct 28, 20252.772.772.622.622.57-6.09%207,963
Oct 27, 20252.832.862.742.792.74-0.71%263,940
Oct 24, 20252.812.902.772.812.761.81%467,169
Oct 23, 20252.732.792.692.762.711.85%353,803
Oct 22, 20252.612.722.602.712.664.63%218,372
Oct 21, 20252.692.702.592.592.55-4.43%236,200
Oct 20, 20252.672.712.632.712.662.65%154,293
Oct 17, 20252.642.662.612.642.59-0.75%185,608
Oct 16, 20252.652.762.652.662.610.76%278,520
Oct 15, 20252.662.712.552.642.593.53%648,447
Oct 14, 20252.492.562.492.552.510.39%228,024
Oct 13, 20252.512.552.482.542.502.42%334,150