Skip to main content
Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
2.650
+0.020 (0.76%)
At close: Dec 5, 2025, 4:00 PM EST
2.660
+0.010 (0.38%)
After-hours: Dec 5, 2025, 7:00 PM EST

Braemar Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.642.762.622.652.650.76%386,071
Dec 4, 20252.682.722.622.632.63-2.59%216,747
Dec 3, 20252.602.742.602.702.704.65%369,430
Dec 2, 20252.582.642.572.582.58-206,849
Dec 1, 20252.642.672.582.582.58-3.37%441,453
Nov 28, 20252.682.712.652.672.67-0.74%102,233
Nov 26, 20252.692.752.682.692.69-1.10%152,921
Nov 25, 20252.672.752.662.722.721.49%151,994
Nov 24, 20252.762.772.622.682.68-4.29%315,145
Nov 21, 20252.732.862.732.802.802.94%228,264
Nov 20, 20252.822.942.712.722.72-1.45%443,432
Nov 19, 20252.602.942.602.762.764.94%656,333
Nov 18, 20252.652.682.612.632.63-0.75%138,241
Nov 17, 20252.712.712.612.652.65-2.21%286,793
Nov 14, 20252.692.762.552.712.71-315,023
Nov 13, 20252.732.762.692.712.71-2.17%296,846
Nov 12, 20252.842.862.762.772.77-1.77%222,279
Nov 11, 20252.722.842.672.822.823.68%315,357
Nov 10, 20252.712.782.672.722.72-425,498
Nov 7, 20252.612.782.602.722.724.21%387,660
Nov 6, 20252.572.662.572.612.611.16%357,643
Nov 5, 20252.492.582.342.582.583.20%545,661
Nov 4, 20252.502.552.452.502.50-1.57%383,113
Nov 3, 20252.542.592.502.542.54-0.39%248,856
Oct 31, 20252.512.572.492.552.551.19%178,326
Oct 30, 20252.492.552.492.522.52-0.79%143,668
Oct 29, 20252.622.632.502.542.54-3.05%342,684
Oct 28, 20252.772.772.622.622.62-6.09%207,963
Oct 27, 20252.832.862.742.792.79-0.71%263,940
Oct 24, 20252.812.902.772.812.811.81%467,169
Oct 23, 20252.732.792.692.762.761.85%353,803
Oct 22, 20252.612.722.602.712.714.63%218,372
Oct 21, 20252.692.702.592.592.59-4.43%236,200
Oct 20, 20252.672.712.632.712.712.65%154,293
Oct 17, 20252.642.662.612.642.64-0.75%185,608
Oct 16, 20252.652.762.652.662.660.76%278,520
Oct 15, 20252.662.712.552.642.643.53%648,447
Oct 14, 20252.492.562.492.552.550.39%228,024
Oct 13, 20252.512.552.482.542.542.42%334,150
Oct 10, 20252.582.602.482.482.48-3.88%520,193
Oct 9, 20252.632.662.572.582.58-1.90%378,034
Oct 8, 20252.712.752.622.632.63-0.75%555,209
Oct 7, 20252.672.682.632.652.65-1.12%220,813
Oct 6, 20252.722.722.672.682.68-1.11%307,894
Oct 3, 20252.702.752.672.712.710.37%286,409
Oct 2, 20252.702.712.662.702.700.37%327,789
Oct 1, 20252.692.752.672.692.69-1.47%486,572
Sep 30, 20252.732.752.682.732.73-2.15%555,533
Sep 29, 20252.812.812.742.792.74-0.36%344,921
Sep 26, 20252.822.882.792.802.75-0.71%317,955