Skip to main content
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.390
-0.030 (-1.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.442.442.372.392.39-1.24%196,371
Apr 27, 20262.362.462.362.422.421.26%160,295
Apr 24, 20262.352.392.352.392.390.84%143,160
Apr 23, 20262.412.452.352.372.37-1.66%338,847
Apr 22, 20262.422.472.372.412.41-0.41%812,555
Apr 21, 20262.522.522.392.422.42-3.20%392,466
Apr 20, 20262.552.582.492.502.50-2.72%337,364
Apr 17, 20262.522.632.502.572.573.63%695,070
Apr 16, 20262.462.482.382.482.48-430,263
Apr 15, 20262.502.522.472.482.48-1.59%138,394
Apr 14, 20262.492.532.492.522.521.20%229,152
Apr 13, 20262.492.532.412.492.490.40%332,942
Apr 10, 20262.512.542.282.482.48-1.20%578,301
Apr 9, 20262.472.562.442.512.510.80%272,973
Apr 8, 20262.432.502.382.492.497.33%389,147
Apr 7, 20262.312.362.302.322.32-1.28%211,188
Apr 6, 20262.312.382.312.352.351.73%157,502
Apr 2, 20262.292.312.252.312.31-0.86%277,118
Apr 1, 20262.342.372.312.332.33-1.27%136,063
Mar 31, 20262.392.412.332.362.36-217,259
Mar 30, 20262.292.372.262.362.365.36%244,857
Mar 27, 20262.232.262.192.242.24-1.32%488,149
Mar 26, 20262.262.312.222.272.27-1.30%311,851
Mar 25, 20262.362.382.302.302.30-0.86%167,283
Mar 24, 20262.402.432.322.322.32-4.13%362,795
Mar 23, 20262.402.452.312.422.423.42%657,168
Mar 20, 20262.392.422.312.342.34-2.50%565,345
Mar 19, 20262.382.442.342.402.40-1.23%396,117
Mar 18, 20262.522.552.402.432.43-4.71%301,363
Mar 17, 20262.402.562.402.552.555.81%691,188
Mar 16, 20262.522.532.402.412.41-3.60%228,404
Mar 13, 20262.502.612.452.502.50-430,687
Mar 12, 20262.502.592.492.502.50-2.34%258,008
Mar 11, 20262.512.592.472.562.561.19%290,450
Mar 10, 20262.522.652.472.532.53-1.56%442,125
Mar 9, 20262.592.602.342.572.57-6.55%1,524,754
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