NYSE : BHR
Braemar Hotels & Resorts Inc. — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 1.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 96.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Braemar Hotels & Resorts Inc. (BHR) closed at 1.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.33 | 1.37 | 1.3 | 1.3 | 789,438 | -1.52% |
| 2026-10-29 | 1.35 | 1.358 | 1.3 | 1.32 | 316,817 | -0.75% |
| 2026-10-28 | 1.33 | 1.35 | 1.295 | 1.33 | 709,379 | -0.75% |
| 2026-10-27 | 1.4 | 1.405 | 1.335 | 1.34 | 925,625 | -3.60% |
| 2026-10-26 | 1.42 | 1.42 | 1.365 | 1.39 | 1,030,735 | -1.42% |
| 2026-10-23 | 1.41 | 1.42 | 1.36 | 1.41 | 952,112 | -1.40% |
| 2026-10-22 | 1.39 | 1.465 | 1.38 | 1.43 | 1,106,323 | +3.62% |
| 2026-10-21 | 1.37 | 1.445 | 1.37 | 1.38 | 787,319 | +0.00% |
| 2026-10-20 | 1.4 | 1.45 | 1.335 | 1.38 | 656,753 | -1.43% |
| 2026-10-19 | 1.4 | 1.47 | 1.37 | 1.4 | 798,630 | -2.10% |
| 2026-10-16 | 1.39 | 1.468 | 1.39 | 1.43 | 712,034 | +2.88% |
| 2026-10-15 | 1.32 | 1.45 | 1.31 | 1.39 | 738,435 | +6.11% |
| 2026-10-14 | 1.24 | 1.33 | 1.235 | 1.31 | 752,436 | +4.80% |
| 2026-10-13 | 1.24 | 1.34 | 1.2 | 1.25 | 1,098,772 | +0.81% |
| 2026-10-12 | 1.22 | 1.27 | 1.183 | 1.24 | 585,046 | +2.48% |
| 2026-10-09 | 1.52 | 1.53 | 1.18 | 1.21 | 1,842,435 | -18.79% |
| 2026-10-08 | 1.47 | 1.51 | 1.445 | 1.49 | 532,729 | +1.36% |
| 2026-10-07 | 1.51 | 1.51 | 1.465 | 1.47 | 683,525 | -3.29% |
| 2026-10-06 | 1.55 | 1.555 | 1.52 | 1.52 | 476,311 | -1.94% |
| 2026-10-05 | 1.66 | 1.66 | 1.55 | 1.55 | 420,264 | -6.63% |
| 2026-10-02 | 1.67 | 1.689 | 1.65 | 1.66 | 490,873 | +0.61% |
| 2026-10-01 | 1.65 | 1.675 | 1.62 | 1.65 | 675,603 | -1.20% |
| 2026-09-30 | 1.68 | 1.685 | 1.64 | 1.67 | 612,624 | +0.60% |
| 2026-09-29 | 1.67 | 1.675 | 1.64 | 1.66 | 752,661 | +0.00% |
| 2026-09-28 | 1.68 | 1.69 | 1.64 | 1.66 | 577,313 | -1.78% |
| 2026-09-25 | 1.72 | 1.72 | 1.69 | 1.69 | 426,278 | -1.17% |
| 2026-09-24 | 1.76 | 1.76 | 1.71 | 1.71 | 787,029 | -2.84% |
| 2026-09-23 | 1.79 | 1.8 | 1.73 | 1.76 | 499,886 | -3.30% |
| 2026-09-22 | 1.83 | 1.83 | 1.79 | 1.82 | 362,586 | +0.55% |
| 2026-09-21 | 1.79 | 1.81 | 1.75 | 1.81 | 495,530 | +1.12% |
| 2026-09-18 | 1.77 | 1.79 | 1.72 | 1.79 | 1,044,230 | +1.13% |
| 2026-09-17 | 1.83 | 1.83 | 1.74 | 1.77 | 632,002 | -1.67% |
| 2026-09-16 | 1.86 | 1.88 | 1.79 | 1.8 | 305,318 | -3.23% |
| 2026-09-15 | 1.88 | 1.9 | 1.86 | 1.86 | 249,936 | -1.59% |
| 2026-09-14 | 1.86 | 1.905 | 1.845 | 1.89 | 257,323 | +1.61% |
| 2026-09-11 | 1.88 | 1.89 | 1.845 | 1.86 | 255,266 | +0.54% |
| 2026-09-10 | 1.83 | 1.87 | 1.83 | 1.85 | 292,420 | +0.00% |
| 2026-09-09 | 1.85 | 1.885 | 1.82 | 1.85 | 670,044 | +0.54% |
| 2026-09-08 | 1.92 | 1.92 | 1.84 | 1.84 | 387,769 | -3.16% |
| 2026-09-04 | 1.9 | 1.92 | 1.835 | 1.9 | 374,704 | +2.15% |
| 2026-09-03 | 1.93 | 1.93 | 1.84 | 1.86 | 599,700 | -2.62% |
| 2026-09-02 | 1.95 | 1.98 | 1.91 | 1.91 | 495,404 | -1.04% |
| 2026-09-01 | 2.02 | 2.02 | 1.895 | 1.93 | 1,186,475 | -4.46% |
| 2026-08-31 | 2.05 | 2.05 | 2.01 | 2.02 | 266,526 | -0.49% |
| 2026-08-28 | 2.08 | 2.1 | 2.025 | 2.03 | 273,185 | -1.93% |
| 2026-08-27 | 2.03 | 2.07 | 2.03 | 2.07 | 330,200 | +0.98% |
| 2026-08-26 | 2.05 | 2.06 | 2.03 | 2.05 | 226,971 | +0.00% |
| 2026-08-25 | 2.06 | 2.065 | 2.02 | 2.05 | 177,057 | +0.00% |
| 2026-08-24 | 2.06 | 2.075 | 2.03 | 2.05 | 348,812 | -0.97% |
| 2026-08-21 | 2.03 | 2.08 | 2.002 | 2.07 | 232,201 | +1.97% |
| 2026-08-20 | 2.04 | 2.06 | 2.01 | 2.03 | 251,438 | -0.98% |
| 2026-08-19 | 2.06 | 2.07 | 2.045 | 2.05 | 186,311 | +0.00% |
| 2026-08-18 | 2.08 | 2.08 | 2.025 | 2.05 | 181,090 | -0.97% |
| 2026-08-17 | 2.03 | 2.07 | 2.018 | 2.07 | 236,491 | +1.97% |
| 2026-08-14 | 1.99 | 2.045 | 1.99 | 2.03 | 364,138 | +0.50% |
| 2026-08-13 | 2.03 | 2.05 | 2.02 | 2.02 | 223,062 | -0.49% |
| 2026-08-12 | 2.03 | 2.055 | 1.98 | 2.03 | 280,554 | +1.00% |
| 2026-08-11 | 2.07 | 2.07 | 1.99 | 2.01 | 464,198 | -0.99% |
| 2026-08-10 | 2.06 | 2.06 | 1.995 | 2.03 | 304,268 | -1.93% |
| 2026-08-07 | 2.11 | 2.125 | 2.06 | 2.07 | 479,674 | -2.36% |
| 2026-08-06 | 2.13 | 2.17 | 2.05 | 2.12 | 215,033 | +3.41% |
| 2026-08-05 | 2.11 | 2.11 | 2.05 | 2.05 | 504,017 | -1.91% |
| 2026-08-04 | 2.13 | 2.18 | 2.09 | 2.09 | 393,494 | -3.24% |
| 2026-08-03 | 2.3 | 2.31 | 2.16 | 2.16 | 196,644 | -4.85% |
| 2026-07-31 | 2.32 | 2.34 | 2.22 | 2.27 | 341,680 | -2.58% |
| 2026-07-30 | 2.31 | 2.37 | 2.245 | 2.33 | 516,012 | -2.10% |
| 2026-07-29 | 2.27 | 2.425 | 2.27 | 2.38 | 491,593 | +2.15% |
| 2026-07-28 | 2.31 | 2.37 | 2.26 | 2.33 | 762,211 | +2.19% |
| 2026-07-27 | 2.26 | 2.3 | 2.235 | 2.28 | 196,843 | +2.24% |
| 2026-07-24 | 2.17 | 2.305 | 2.16 | 2.23 | 494,730 | +3.72% |
| 2026-07-23 | 2.13 | 2.18 | 2.091 | 2.15 | 477,169 | -0.46% |
| 2026-07-22 | 2.13 | 2.18 | 2.11 | 2.16 | 362,169 | +1.89% |
| 2026-07-21 | 2.11 | 2.16 | 2.075 | 2.12 | 411,142 | +0.47% |
| 2026-07-20 | 2.035 | 2.11 | 1.985 | 2.11 | 347,097 | +5.50% |
| 2026-07-17 | 2.02 | 2.06 | 1.99 | 2 | 372,023 | -2.44% |
| 2026-07-16 | 2 | 2.06 | 1.97 | 2.05 | 365,318 | +0.99% |
| 2026-07-15 | 2.05 | 2.1 | 2.01 | 2.03 | 383,446 | -2.40% |
| 2026-07-14 | 2.09 | 2.125 | 2.08 | 2.08 | 216,124 | -0.95% |
| 2026-07-13 | 2.03 | 2.14 | 2.03 | 2.1 | 551,329 | +1.94% |
| 2026-07-10 | 2.06 | 2.13 | 2.06 | 2.06 | 472,548 | +0.00% |
| 2026-07-09 | 2.05 | 2.11 | 2.005 | 2.06 | 509,973 | +0.49% |
| 2026-07-08 | 2.14 | 2.14 | 1.98 | 2.05 | 1,244,902 | -4.65% |
| 2026-07-07 | 2.24 | 2.24 | 2.11 | 2.15 | 739,171 | -2.71% |
| 2026-07-06 | 2.27 | 2.435 | 2.21 | 2.21 | 936,566 | -3.07% |
| 2026-07-02 | 2.17 | 2.4 | 2.17 | 2.28 | 1,104,760 | +5.56% |
| 2026-07-01 | 2.13 | 2.205 | 2.065 | 2.16 | 1,061,156 | +0.00% |
| 2026-06-30 | 1.92 | 2.25 | 1.9 | 2.16 | 2,396,647 | +10.20% |
| 2026-06-29 | 1.95 | 1.97 | 1.88 | 1.96 | 824,521 | +0.00% |
| 2026-06-26 | 1.92 | 1.96 | 1.89 | 1.96 | 1,795,920 | +2.08% |
| 2026-06-25 | 2.03 | 2.04 | 1.91 | 1.92 | 808,417 | -4.95% |
| 2026-06-24 | 2.05 | 2.07 | 1.97 | 2.02 | 1,204,749 | -1.46% |
| 2026-06-23 | 2.04 | 2.075 | 2.02 | 2.05 | 1,125,396 | +0.99% |
| 2026-06-22 | 2.1 | 2.12 | 2.025 | 2.03 | 515,667 | -2.40% |
| 2026-06-18 | 2.05 | 2.1 | 2.03 | 2.08 | 1,694,407 | +2.46% |
| 2026-06-17 | 2.03 | 2.06 | 2 | 2.03 | 1,365,277 | -0.49% |
| 2026-06-16 | 2.15 | 2.165 | 2.03 | 2.04 | 1,144,132 | -3.77% |
| 2026-06-15 | 2.27 | 2.28 | 2.075 | 2.12 | 1,011,997 | -2.30% |
| 2026-06-12 | 2.57 | 2.63 | 2.1 | 2.17 | 1,656,094 | -14.23% |
| 2026-06-11 | 2.6 | 2.65 | 2.48 | 2.53 | 331,466 | -0.39% |
| 2026-06-10 | 2.52 | 2.6 | 2.52 | 2.54 | 240,149 | +2.01% |
| 2026-06-09 | 2.55 | 2.595 | 2.46 | 2.49 | 612,127 | -1.19% |
| 2026-06-08 | 2.51 | 2.54 | 2.495 | 2.52 | 121,076 | +0.80% |
| 2026-06-05 | 2.49 | 2.55 | 2.475 | 2.5 | 183,274 | +0.81% |
| 2026-06-04 | 2.49 | 2.505 | 2.42 | 2.48 | 312,598 | +1.22% |
| 2026-06-03 | 2.45 | 2.57 | 2.45 | 2.45 | 543,672 | -0.81% |
| 2026-06-02 | 2.49 | 2.525 | 2.47 | 2.47 | 226,728 | -1.20% |
| 2026-06-01 | 2.43 | 2.5 | 2.42 | 2.5 | 331,649 | +1.63% |
| 2026-05-29 | 2.5 | 2.52 | 2.44 | 2.46 | 192,723 | -1.99% |
| 2026-05-28 | 2.48 | 2.52 | 2.48 | 2.51 | 121,107 | +1.62% |
| 2026-05-27 | 2.53 | 2.57 | 2.47 | 2.47 | 166,948 | -1.98% |
| 2026-05-26 | 2.5 | 2.62 | 2.475 | 2.52 | 258,931 | +1.20% |
| 2026-05-22 | 2.54 | 2.54 | 2.46 | 2.49 | 167,595 | -0.40% |
| 2026-05-21 | 2.49 | 2.52 | 2.44 | 2.5 | 207,161 | +0.00% |
| 2026-05-20 | 2.44 | 2.51 | 2.424 | 2.5 | 205,244 | +1.63% |
| 2026-05-19 | 2.515 | 2.515 | 2.42 | 2.46 | 316,924 | -1.60% |
| 2026-05-18 | 2.54 | 2.54 | 2.5 | 2.5 | 159,942 | +0.00% |
| 2026-05-15 | 2.55 | 2.55 | 2.47 | 2.5 | 404,766 | -2.72% |
| 2026-05-14 | 2.54 | 2.62 | 2.54 | 2.57 | 337,545 | +1.58% |
| 2026-05-13 | 2.52 | 2.605 | 2.49 | 2.53 | 542,885 | +0.80% |
| 2026-05-12 | 2.53 | 2.57 | 2.43 | 2.51 | 279,382 | -1.95% |