Braemar Hotels & Resorts Inc. Common Stock (BHR)

Historical Prices For Braemar Hotels & Resorts Inc. Common Stock (BHR)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	2.22	2.22	2.06	2.08	275,748	2.08
7/31/2025	2.24	2.24	2.16	2.20	225,895	2.20
7/30/2025	2.37	2.37	2.25	2.26	148,544	2.26
7/29/2025	2.41	2.44	2.33	2.34	154,039	2.34
7/28/2025	2.38	2.41	2.37	2.37	106,377	2.37
7/25/2025	2.40	2.40	2.35	2.38	76,476	2.38
7/24/2025	2.48	2.48	2.38	2.39	79,531	2.39
7/23/2025	2.48	2.50	2.42	2.49	179,992	2.49
7/22/2025	2.42	2.50	2.42	2.45	217,963	2.45
7/21/2025	2.41	2.47	2.38	2.39	198,574	2.39
7/18/2025	2.51	2.52	2.40	2.41	165,787	2.41
7/17/2025	2.53	2.58	2.47	2.47	122,517	2.47
7/16/2025	2.52	2.56	2.48	2.54	132,170	2.54
7/15/2025	2.56	2.56	2.49	2.49	154,819	2.49
7/14/2025	2.65	2.69	2.52	2.52	214,624	2.52
7/11/2025	2.60	2.67	2.53	2.67	211,234	2.67
7/10/2025	2.57	2.65	2.53	2.65	309,032	2.65
7/09/2025	2.55	2.56	2.52	2.56	153,882	2.56
7/08/2025	2.52	2.57	2.52	2.53	171,148	2.53
7/07/2025	2.52	2.55	2.47	2.50	284,636	2.50
7/03/2025	2.54	2.56	2.52	2.55	102,056	2.55
7/02/2025	2.51	2.55	2.46	2.52	328,747	2.52
7/01/2025	2.45	2.58	2.45	2.49	187,145	2.49
6/30/2025	2.53	2.54	2.44	2.45	326,461	2.45
6/27/2025	2.66	2.66	2.46	2.60	934,960	2.55
6/26/2025	2.59	2.65	2.52	2.65	173,500	2.60
6/25/2025	2.55	2.60	2.52	2.55	138,518	2.50
6/24/2025	2.56	2.62	2.52	2.55	206,760	2.50
6/23/2025	2.51	2.56	2.41	2.55	353,209	2.50
6/20/2025	2.64	2.64	2.50	2.51	394,804	2.46
6/18/2025	2.52	2.69	2.52	2.59	240,450	2.54
6/17/2025	2.41	2.54	2.38	2.52	305,453	2.47
6/16/2025	2.40	2.48	2.39	2.46	212,166	2.41
6/13/2025	2.45	2.50	2.39	2.40	271,622	2.35
6/12/2025	2.52	2.55	2.46	2.49	141,424	2.44
6/11/2025	2.51	2.59	2.49	2.53	328,029	2.48
6/10/2025	2.48	2.51	2.42	2.50	122,657	2.45
6/09/2025	2.45	2.59	2.39	2.47	522,410	2.42
6/06/2025	2.37	2.42	2.28	2.41	256,006	2.36
6/05/2025	2.30	2.36	2.24	2.30	167,524	2.26
6/04/2025	2.30	2.33	2.25	2.29	149,136	2.25
6/03/2025	2.35	2.55	2.30	2.31	294,456	2.27
6/02/2025	2.24	2.38	2.15	2.38	1,214,979	2.33
5/30/2025	2.34	2.39	2.27	2.28	224,389	2.24
5/29/2025	2.26	2.38	2.23	2.35	314,465	2.30
5/28/2025	2.43	2.43	2.25	2.25	286,245	2.21
5/27/2025	2.12	2.44	2.10	2.43	755,170	2.38
5/23/2025	2.02	2.07	1.97	2.00	483,339	1.96
5/22/2025	1.99	2.08	1.96	2.07	292,727	2.03
5/21/2025	2.03	2.03	1.98	1.98	176,414	1.94
5/20/2025	2.11	2.14	2.04	2.06	393,170	2.02
5/19/2025	2.08	2.14	2.08	2.13	164,132	2.09
5/16/2025	2.09	2.15	2.08	2.13	198,389	2.09
5/15/2025	2.05	2.13	2.05	2.09	170,718	2.05
5/14/2025	2.10	2.10	2.00	2.04	292,257	2.00
5/13/2025	2.13	2.17	2.10	2.12	237,991	2.08
5/12/2025	2.09	2.18	2.07	2.12	329,394	2.08
5/09/2025	2.03	2.03	1.97	1.98	154,915	1.94
5/08/2025	2.08	2.08	1.93	1.99	185,006	1.95
5/07/2025	1.96	1.98	1.92	1.92	156,694	1.88
5/06/2025	1.95	2.00	1.92	1.94	158,387	1.90
5/05/2025	2.01	2.05	1.98	1.98	161,499	1.94