Skip to main content
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
1.960
+0.040 (2.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.921.961.891.961.962.08%1,795,920
Jun 25, 20262.032.041.911.921.92-4.95%808,417
Jun 24, 20262.052.071.972.022.02-1.46%1,204,749
Jun 23, 20262.042.082.022.052.050.99%1,125,396
Jun 22, 20262.102.122.032.032.03-2.40%515,667
Jun 18, 20262.052.102.032.082.082.46%1,694,407
Jun 17, 20262.032.062.002.032.03-0.49%1,365,277
Jun 16, 20262.152.172.032.042.04-3.77%1,144,132
Jun 15, 20262.272.282.082.122.12-2.30%1,011,997
Jun 12, 20262.572.632.102.172.17-14.23%1,656,094
Jun 11, 20262.602.652.482.532.53-0.39%331,466
Jun 10, 20262.522.602.522.542.542.01%240,149
Jun 9, 20262.552.602.462.492.49-1.19%612,127
Jun 8, 20262.512.542.502.522.520.80%121,076
Jun 5, 20262.492.552.482.502.500.81%183,274
Jun 4, 20262.492.512.422.482.481.22%312,598
Jun 3, 20262.452.572.452.452.45-0.81%543,672
Jun 2, 20262.492.532.472.472.47-1.20%226,728
Jun 1, 20262.432.502.422.502.501.63%331,649
May 29, 20262.502.522.442.462.46-1.99%192,723
May 28, 20262.482.522.482.512.511.62%121,107
May 27, 20262.532.572.472.472.47-1.98%166,948
May 26, 20262.502.622.482.522.521.20%258,931
May 22, 20262.542.542.462.492.49-0.40%167,595
May 21, 20262.492.522.442.502.50-207,161
May 20, 20262.442.512.422.502.501.63%205,244
May 19, 20262.522.522.422.462.46-1.60%316,924
May 18, 20262.542.542.502.502.50-159,942
May 15, 20262.552.552.472.502.50-2.72%404,766
May 14, 20262.542.622.542.572.571.58%337,545
May 13, 20262.522.612.492.532.530.80%542,885
May 12, 20262.532.572.432.512.51-1.95%279,382
May 11, 20262.802.802.522.562.56-8.57%772,336
May 8, 20262.722.812.702.802.801.82%533,025
May 7, 20262.632.772.632.752.757.42%490,756
May 6, 20262.462.582.462.562.563.64%458,203
May 5, 20262.402.522.402.472.472.92%358,775
May 4, 20262.372.412.342.402.40-306,116
May 1, 20262.432.472.392.402.40-0.83%243,604
Apr 30, 20262.342.442.342.422.422.54%268,809
Apr 29, 20262.422.462.342.362.36-1.26%356,703
Apr 28, 20262.442.442.372.392.39-1.24%196,374
Apr 27, 20262.362.462.362.422.421.26%160,301
Apr 24, 20262.352.392.352.392.390.84%143,370
Apr 23, 20262.412.452.352.372.37-1.66%338,881
Apr 22, 20262.422.472.372.412.41-0.41%812,579
Apr 21, 20262.522.522.392.422.42-3.20%392,531
Apr 20, 20262.552.582.492.502.50-2.72%337,404
Apr 17, 20262.522.632.502.572.573.63%695,070
Apr 16, 20262.462.482.382.482.48-430,275
Apr 15, 20262.502.522.472.482.48-1.59%138,394
Apr 14, 20262.492.532.492.522.521.20%229,252
Apr 13, 20262.492.532.412.492.490.40%332,943
Apr 10, 20262.512.542.282.482.48-1.20%578,415
Apr 9, 20262.472.562.442.512.510.80%273,075
Apr 8, 20262.432.502.382.492.497.33%389,176
Apr 7, 20262.312.362.302.322.32-1.28%211,188
Apr 6, 20262.312.382.312.352.351.73%157,506
Apr 2, 20262.292.312.252.312.31-0.86%277,119
Apr 1, 20262.342.372.312.332.33-1.27%136,064
Mar 31, 20262.392.412.332.362.36-217,260
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%311,865
Mar 25, 20262.362.382.302.302.30-0.86%167,291
Mar 24, 20262.402.432.322.322.32-4.13%362,795
Mar 23, 20262.402.452.312.422.423.42%657,393
Mar 20, 20262.392.422.312.342.34-2.50%587,694
Mar 19, 20262.382.442.342.402.40-1.23%397,318
Mar 18, 20262.522.552.402.432.43-4.71%301,388
Mar 17, 20262.402.562.402.552.555.81%691,391
Mar 16, 20262.522.532.402.412.41-3.60%229,054
Mar 13, 20262.502.612.452.502.50-430,703
Mar 12, 20262.502.592.492.502.50-2.34%258,028
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%1,524,755
Mar 6, 20262.792.802.702.752.75-3.51%277,681
Mar 5, 20262.872.882.812.852.85-1.04%131,141
Mar 4, 20262.802.922.752.882.884.73%303,204
Mar 3, 20262.752.822.692.752.75-2.48%585,957
Mar 2, 20262.872.882.802.822.82-3.09%740,576
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