Want to see BHR full AI Analyst Report?
Braemar Hotels & Resorts (BHR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.33 | 1.37 | 1.30 | 1.30 | 1.30 | -1.52% | 789,437 | 1.48 |
| Oct 29, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 316,816 | 0.60 |
| Oct 28, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 709,376 | 1.35 |
| Oct 27, 2026 | 1.40 | 1.41 | 1.34 | 1.34 | 1.34 | -3.60% | 925,623 | 1.79 |
| Oct 26, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 1,030,734 | 2.02 |
| Oct 23, 2026 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | -1.40% | 952,112 | 1.88 |
| Oct 22, 2026 | 1.39 | 1.47 | 1.38 | 1.43 | 1.43 | +3.62% | 1,106,323 | 2.25 |
| Oct 21, 2026 | 1.37 | 1.45 | 1.37 | 1.38 | 1.38 | +0.00% | 787,319 | 1.61 |
| Oct 20, 2026 | 1.40 | 1.45 | 1.34 | 1.38 | 1.38 | -1.43% | 656,753 | 1.35 |
| Oct 19, 2026 | 1.40 | 1.47 | 1.37 | 1.40 | 1.40 | -2.10% | 798,629 | 1.67 |
| Oct 16, 2026 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | +2.88% | 712,034 | 1.50 |
| Oct 15, 2026 | 1.32 | 1.45 | 1.31 | 1.39 | 1.39 | +6.11% | 738,445 | 1.58 |
| Oct 14, 2026 | 1.24 | 1.33 | 1.24 | 1.31 | 1.31 | +4.80% | 752,441 | 1.63 |
| Oct 13, 2026 | 1.24 | 1.34 | 1.20 | 1.25 | 1.25 | +0.81% | 1,101,801 | 2.45 |
| Oct 12, 2026 | 1.22 | 1.27 | 1.18 | 1.24 | 1.24 | +2.48% | 585,247 | 1.31 |
| Oct 09, 2026 | 1.52 | 1.53 | 1.18 | 1.21 | 1.21 | -18.79% | 1,842,678 | 4.38 |
| Oct 08, 2026 | 1.47 | 1.51 | 1.45 | 1.49 | 1.49 | +1.36% | 538,640 | 1.28 |
| Oct 07, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -3.29% | 683,529 | 1.64 |
| Oct 06, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 479,353 | 1.15 |
| Oct 05, 2026 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | -6.63% | 420,272 | 0.98 |
| Oct 02, 2026 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | +0.61% | 490,890 | 1.13 |
| Oct 01, 2026 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | -1.20% | 675,640 | 1.54 |
| Sep 30, 2026 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | +0.60% | 612,714 | 1.43 |
| Sep 29, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | +0.00% | 753,467 | 1.73 |
| Sep 28, 2026 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -1.78% | 577,325 | 1.30 |
| Sep 25, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 426,282 | 0.90 |
| Sep 24, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 787,032 | 1.66 |
| Sep 23, 2026 | 1.79 | 1.80 | 1.73 | 1.76 | 1.76 | -3.30% | 500,033 | 1.01 |
| Sep 22, 2026 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | +0.55% | 362,623 | 0.72 |
| Sep 21, 2026 | 1.79 | 1.81 | 1.75 | 1.81 | 1.81 | +1.12% | 495,533 | 0.97 |
| Sep 18, 2026 | 1.77 | 1.79 | 1.72 | 1.79 | 1.79 | +1.13% | 1,092,022 | 2.12 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.74 | 1.77 | 1.77 | -1.67% | 632,007 | 1.23 |
| Sep 16, 2026 | 1.86 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 306,673 | 0.57 |
| Sep 15, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -1.59% | 250,098 | 0.45 |
| Sep 14, 2026 | 1.86 | 1.91 | 1.85 | 1.89 | 1.89 | +1.61% | 257,323 | 0.45 |
| Sep 11, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | +0.54% | 255,269 | 0.44 |
| Sep 10, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | +0.00% | 292,575 | 0.49 |
| Sep 09, 2026 | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | +0.54% | 670,254 | 1.13 |
| Sep 08, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -3.16% | 388,274 | 0.66 |
| Sep 07, 2026 | 1.90 | 1.92 | 1.84 | 1.90 | 1.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.90 | 1.92 | 1.84 | 1.90 | 1.90 | +2.15% | 374,710 | 0.63 |
| Sep 03, 2026 | 1.93 | 1.93 | 1.84 | 1.86 | 1.86 | -2.62% | 600,003 | 1.02 |
| Sep 02, 2026 | 1.95 | 1.98 | 1.91 | 1.91 | 1.91 | -1.04% | 495,409 | 0.84 |
| Sep 01, 2026 | 2.02 | 2.02 | 1.90 | 1.93 | 1.93 | -4.46% | 1,186,475 | 2.05 |
| Aug 31, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.49% | 267,034 | 0.46 |
| Aug 28, 2026 | 2.08 | 2.10 | 2.03 | 2.03 | 2.03 | -1.93% | 273,185 | 0.47 |
| Aug 27, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | +0.98% | 330,220 | 0.57 |
| Aug 26, 2026 | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | +0.00% | 227,006 | 0.40 |
| Aug 25, 2026 | 2.06 | 2.07 | 2.02 | 2.05 | 2.05 | +0.00% | 177,116 | 0.31 |
| Aug 24, 2026 | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | -0.97% | 348,878 | 0.61 |