NYSE : BHR.PRD
Braemar Hotels & Resorts Inc. — Price history
Other · United States
Last price 15.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 90.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Braemar Hotels & Resorts Inc. (BHR.PRD) closed at 15.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.87 | 15.87 | 15.36 | 15.74 | 5,368 | +3.21% |
| 2026-10-30 | 15.48 | 15.48 | 15 | 15.25 | 3,712 | -1.74% |
| 2026-10-29 | 15.54 | 15.55 | 15.35 | 15.52 | 1,152 | +0.19% |
| 2026-10-28 | 15.49 | 15.49 | 15.49 | 15.49 | 181 | +1.24% |
| 2026-10-27 | 15.45 | 15.66 | 15.065 | 15.3 | 17,503 | -0.62% |
| 2026-10-23 | 15.43 | 15.43 | 15.04 | 15.395 | 6,890 | -0.68% |
| 2026-10-22 | 15.82 | 15.82 | 15 | 15.5 | 5,459 | +0.32% |
| 2026-10-21 | 15.5 | 15.635 | 15.4 | 15.45 | 1,556 | +1.05% |
| 2026-10-20 | 15.34 | 15.5 | 14.76 | 15.29 | 12,723 | -0.26% |
| 2026-10-19 | 15.46 | 15.59 | 15.205 | 15.33 | 7,351 | -0.84% |
| 2026-10-16 | 15.79 | 15.8 | 15.27 | 15.46 | 7,101 | +0.45% |
| 2026-10-15 | 15.48 | 15.99 | 15.2 | 15.39 | 11,750 | +2.26% |
| 2026-10-14 | 14.89 | 15.25 | 14.73 | 15.05 | 10,635 | +0.80% |
| 2026-10-13 | 15.06 | 15.35 | 14.55 | 14.93 | 18,116 | -0.80% |
| 2026-10-12 | 14.4 | 15.05 | 14.39 | 15.05 | 34,136 | +7.73% |
| 2026-10-09 | 14.05 | 14.59 | 13.5 | 13.97 | 25,426 | +2.27% |
| 2026-10-08 | 13.3 | 13.77 | 13.3 | 13.66 | 4,988 | +3.09% |
| 2026-10-07 | 14.35 | 14.37 | 13.203 | 13.25 | 29,320 | -5.36% |
| 2026-10-06 | 15.51 | 15.765 | 14 | 14 | 38,673 | -12.61% |
| 2026-10-05 | 16.11 | 16.44 | 16.02 | 16.02 | 6,165 | -1.96% |
| 2026-10-02 | 16.57 | 16.57 | 16.16 | 16.34 | 7,217 | -0.38% |
| 2026-10-01 | 16.06 | 16.44 | 16.06 | 16.402 | 8,033 | +2.29% |
| 2026-09-30 | 16 | 16.11 | 16 | 16.035 | 3,391 | +2.04% |
| 2026-09-29 | 16.56 | 16.85 | 16.22 | 16.23 | 7,153 | -4.42% |
| 2026-09-28 | 16.75 | 17.19 | 16.5 | 16.98 | 5,755 | +2.10% |
| 2026-09-25 | 16.66 | 16.85 | 16.5 | 16.63 | 4,429 | -2.52% |
| 2026-09-24 | 17.11 | 17.38 | 17 | 17.06 | 5,168 | -0.64% |
| 2026-09-23 | 17.22 | 17.22 | 17.17 | 17.17 | 736 | -0.98% |
| 2026-09-22 | 17.2 | 17.6 | 17.2 | 17.34 | 1,050 | +1.23% |
| 2026-09-21 | 17.13 | 17.13 | 17.13 | 17.13 | 591 | -0.12% |
| 2026-09-18 | 17.13 | 17.15 | 17.13 | 17.15 | 711 | -0.87% |
| 2026-09-17 | 17.508 | 17.508 | 16.88 | 17.3 | 7,423 | -0.29% |
| 2026-09-16 | 17.59 | 17.59 | 17.14 | 17.35 | 3,016 | +0.00% |
| 2026-09-15 | 17.58 | 17.58 | 17.1 | 17.35 | 5,634 | -1.14% |
| 2026-09-14 | 17.36 | 17.55 | 17.36 | 17.55 | 1,940 | -0.17% |
| 2026-09-11 | 17.4 | 17.6 | 17.1 | 17.58 | 27,956 | +1.04% |
| 2026-09-10 | 17.2 | 17.4 | 17.15 | 17.4 | 5,449 | +0.00% |
| 2026-09-09 | 17.45 | 17.48 | 17.39 | 17.4 | 1,119 | -0.85% |
| 2026-09-08 | 17.57 | 17.57 | 17.47 | 17.55 | 712 | -0.28% |
| 2026-09-04 | 17.5 | 17.6 | 17.5 | 17.6 | 6,776 | +0.28% |
| 2026-09-03 | 17.6 | 17.63 | 17.55 | 17.55 | 6,484 | -0.28% |
| 2026-09-02 | 17.08 | 17.77 | 17.08 | 17.6 | 5,349 | +2.92% |
| 2026-09-01 | 17.12 | 17.14 | 17.01 | 17.1 | 3,322 | -0.12% |
| 2026-08-31 | 17.1 | 17.12 | 16.973 | 17.12 | 9,528 | +1.00% |
| 2026-08-28 | 16.65 | 17.095 | 16.64 | 16.95 | 2,568 | -0.53% |
| 2026-08-27 | 17.03 | 17.04 | 16.908 | 17.04 | 3,479 | +0.12% |
| 2026-08-26 | 16.88 | 17.02 | 16.88 | 17.02 | 1,444 | +0.00% |
| 2026-08-25 | 17 | 17.02 | 16.943 | 17.02 | 2,821 | -0.23% |
| 2026-08-24 | 17.05 | 17.08 | 16.9 | 17.06 | 6,715 | +0.35% |
| 2026-08-21 | 17.1 | 17.1 | 16.85 | 17 | 4,211 | -0.35% |
| 2026-08-20 | 16.95 | 17.06 | 16.95 | 17.06 | 883 | -0.23% |
| 2026-08-19 | 16.94 | 17.1 | 16.94 | 17.1 | 5,778 | +1.06% |
| 2026-08-18 | 16.86 | 16.95 | 16.85 | 16.92 | 4,080 | +0.77% |
| 2026-08-17 | 17 | 17.12 | 16.75 | 16.79 | 10,830 | -0.59% |
| 2026-08-14 | 17 | 17.01 | 16.85 | 16.89 | 8,064 | +0.42% |
| 2026-08-13 | 16.89 | 16.9 | 16.73 | 16.82 | 2,865 | -0.06% |
| 2026-08-12 | 16.79 | 17 | 16.71 | 16.83 | 4,398 | +1.08% |
| 2026-08-11 | 16.89 | 17.165 | 16.6 | 16.65 | 8,026 | -0.24% |
| 2026-08-10 | 17.75 | 17.75 | 16.35 | 16.69 | 65,510 | -6.60% |
| 2026-08-07 | 17.65 | 17.87 | 17.54 | 17.87 | 3,965 | +1.88% |
| 2026-08-06 | 17.47 | 17.58 | 17.095 | 17.54 | 11,201 | +2.57% |
| 2026-08-05 | 17.495 | 17.495 | 16.99 | 17.1 | 1,648 | -1.01% |
| 2026-08-04 | 17.26 | 17.275 | 17.26 | 17.275 | 593 | +0.67% |
| 2026-08-03 | 17.25 | 17.35 | 17.16 | 17.16 | 4,820 | +0.35% |
| 2026-07-31 | 17.085 | 17.185 | 16.9 | 17.1 | 5,074 | -1.84% |
| 2026-07-30 | 17.34 | 17.5 | 17.34 | 17.42 | 1,564 | -0.20% |
| 2026-07-29 | 17.36 | 17.455 | 17.36 | 17.455 | 1,419 | -0.08% |
| 2026-07-28 | 17.54 | 17.54 | 17.47 | 17.47 | 388 | +1.48% |
| 2026-07-27 | 17.465 | 17.52 | 17.215 | 17.215 | 5,001 | -1.15% |
| 2026-07-24 | 17.46 | 17.54 | 17.35 | 17.415 | 2,232 | -0.77% |
| 2026-07-23 | 17.52 | 17.55 | 17.37 | 17.55 | 3,026 | -0.19% |
| 2026-07-22 | 17.583 | 17.583 | 17.583 | 17.583 | 877 | -0.09% |
| 2026-07-21 | 17.4 | 17.67 | 17.32 | 17.6 | 6,108 | +0.74% |
| 2026-07-20 | 17.4 | 17.51 | 17.27 | 17.47 | 13,913 | +1.57% |
| 2026-07-17 | 17.15 | 17.3 | 17.15 | 17.2 | 2,623 | +0.00% |
| 2026-07-16 | 17.25 | 17.299 | 17.2 | 17.2 | 3,801 | -0.58% |
| 2026-07-15 | 17.21 | 17.39 | 17.2 | 17.3 | 2,889 | -0.97% |
| 2026-07-14 | 17.33 | 17.47 | 17.16 | 17.47 | 5,790 | +1.45% |
| 2026-07-13 | 17.26 | 17.291 | 17.17 | 17.22 | 1,776 | -0.98% |
| 2026-07-10 | 17.4 | 17.55 | 17.22 | 17.39 | 3,579 | -0.63% |
| 2026-07-09 | 17.59 | 17.68 | 17.295 | 17.5 | 4,168 | -0.96% |
| 2026-07-08 | 17.33 | 17.71 | 17.19 | 17.67 | 3,089 | +1.14% |
| 2026-07-07 | 17.29 | 17.47 | 17.121 | 17.47 | 4,164 | +0.37% |
| 2026-07-06 | 17.06 | 17.61 | 17.06 | 17.405 | 1,669 | +0.90% |
| 2026-07-02 | 17.2 | 17.45 | 17.19 | 17.25 | 4,932 | +0.00% |
| 2026-07-01 | 17.38 | 17.43 | 17.18 | 17.25 | 4,892 | +0.79% |
| 2026-06-30 | 17.2 | 17.23 | 17.05 | 17.115 | 20,929 | +1.43% |
| 2026-06-29 | 17.41 | 17.44 | 17.35 | 17.39 | 3,767 | +0.19% |
| 2026-06-26 | 17.34 | 17.412 | 17.34 | 17.358 | 6,611 | +0.10% |
| 2026-06-25 | 17.26 | 17.34 | 17.26 | 17.34 | 5,071 | +0.12% |
| 2026-06-24 | 17.32 | 17.49 | 17.32 | 17.32 | 7,751 | +0.35% |
| 2026-06-23 | 17.2 | 17.36 | 17.2 | 17.26 | 3,502 | +0.06% |
| 2026-06-22 | 17.26 | 17.48 | 17.25 | 17.25 | 8,901 | -0.81% |
| 2026-06-18 | 17.28 | 17.42 | 17.25 | 17.39 | 8,026 | +0.29% |
| 2026-06-17 | 17.29 | 17.424 | 17.2 | 17.34 | 2,668 | +0.76% |
| 2026-06-16 | 17.33 | 17.33 | 17.2 | 17.21 | 6,532 | -0.06% |
| 2026-06-15 | 17.47 | 17.47 | 17.1 | 17.22 | 23,010 | -0.06% |
| 2026-06-12 | 16.82 | 17.485 | 16.82 | 17.23 | 36,266 | +2.50% |
| 2026-06-11 | 16.798 | 16.87 | 16.51 | 16.81 | 3,626 | -0.24% |
| 2026-06-10 | 16.67 | 16.888 | 16.57 | 16.85 | 5,695 | +1.05% |
| 2026-06-09 | 16.75 | 16.75 | 16.675 | 16.675 | 422 | -0.98% |
| 2026-06-08 | 16.76 | 16.89 | 16.76 | 16.84 | 9,473 | -0.82% |
| 2026-06-05 | 16.755 | 17 | 16.68 | 16.98 | 1,673 | +1.92% |
| 2026-06-04 | 16.66 | 16.66 | 16.66 | 16.66 | 205 | -2.00% |
| 2026-06-02 | 16.95 | 17 | 16.95 | 17 | 2,487 | +0.29% |
| 2026-06-01 | 16.81 | 16.99 | 16.81 | 16.95 | 4,948 | +0.77% |
| 2026-05-29 | 16.94 | 16.94 | 16.697 | 16.82 | 980 | +0.09% |
| 2026-05-28 | 16.63 | 16.805 | 16.63 | 16.805 | 231 | -0.36% |
| 2026-05-27 | 16.59 | 16.933 | 16.56 | 16.865 | 7,007 | +1.63% |
| 2026-05-26 | 16.65 | 16.655 | 16.595 | 16.595 | 1,228 | -0.27% |
| 2026-05-22 | 16.772 | 16.772 | 16.6 | 16.64 | 3,296 | -1.01% |
| 2026-05-21 | 16.63 | 16.846 | 16.515 | 16.81 | 3,217 | +0.96% |
| 2026-05-20 | 16.51 | 16.65 | 16.51 | 16.65 | 2,356 | +0.60% |
| 2026-05-19 | 16.625 | 16.75 | 16.55 | 16.55 | 5,510 | -1.19% |
| 2026-05-18 | 16.501 | 16.87 | 16.5 | 16.75 | 7,660 | +1.27% |
| 2026-05-15 | 16.5 | 16.54 | 16.482 | 16.54 | 2,175 | +0.36% |
| 2026-05-14 | 16.5 | 16.52 | 16.48 | 16.48 | 3,023 | +0.03% |
| 2026-05-13 | 16.5 | 16.5 | 16.475 | 16.475 | 2,738 | -0.15% |
| 2026-05-12 | 16.5 | 16.585 | 16.45 | 16.5 | 6,454 | -1.02% |
| 2026-05-11 | 16.67 | 16.67 | 16.67 | 16.67 | 844 | -0.24% |