Braemar Hotels & Resorts Inc. Common Stock (BHR)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	2.51	2.57	2.48	2.55	178,326	2.55
10/30/2025	2.49	2.55	2.49	2.52	143,666	2.52
10/29/2025	2.62	2.63	2.50	2.54	342,683	2.54
10/28/2025	2.77	2.77	2.62	2.62	207,962	2.62
10/27/2025	2.83	2.86	2.74	2.79	263,940	2.79
10/24/2025	2.81	2.90	2.77	2.81	467,169	2.81
10/23/2025	2.73	2.79	2.69	2.76	353,803	2.76
10/22/2025	2.61	2.72	2.60	2.71	218,372	2.71
10/21/2025	2.69	2.70	2.59	2.59	236,200	2.59
10/20/2025	2.67	2.71	2.63	2.71	154,293	2.71
10/17/2025	2.64	2.66	2.60	2.64	185,608	2.64
10/16/2025	2.65	2.76	2.65	2.66	278,471	2.66
10/15/2025	2.66	2.71	2.54	2.64	648,447	2.64
10/14/2025	2.49	2.56	2.49	2.55	228,022	2.55
10/13/2025	2.51	2.55	2.48	2.54	334,150	2.54
10/10/2025	2.58	2.60	2.48	2.48	520,193	2.48
10/09/2025	2.63	2.66	2.57	2.58	378,034	2.58
10/08/2025	2.71	2.75	2.62	2.63	555,209	2.63
10/07/2025	2.67	2.68	2.63	2.65	220,113	2.65
10/06/2025	2.72	2.72	2.67	2.68	307,894	2.68
10/03/2025	2.70	2.75	2.67	2.71	286,409	2.71
10/02/2025	2.70	2.71	2.66	2.70	327,789	2.70
10/01/2025	2.69	2.75	2.67	2.69	486,572	2.69
9/30/2025	2.73	2.75	2.67	2.73	555,533	2.73
9/29/2025	2.81	2.81	2.74	2.79	344,921	2.74
9/26/2025	2.82	2.88	2.79	2.80	328,865	2.75
9/25/2025	2.85	2.89	2.80	2.82	312,260	2.77
9/24/2025	2.84	2.88	2.81	2.88	404,157	2.83
9/23/2025	2.92	2.93	2.84	2.85	283,342	2.80
9/22/2025	2.88	2.90	2.83	2.89	430,089	2.84
9/19/2025	3.05	3.05	2.85	2.88	1,468,116	2.83
9/18/2025	2.99	3.05	2.93	3.03	255,447	2.98
9/17/2025	3.00	3.11	2.96	2.97	269,972	2.92
9/16/2025	3.00	3.01	2.89	2.97	533,714	2.92
9/15/2025	2.98	3.06	2.91	3.02	312,174	2.97
9/12/2025	2.96	2.99	2.93	2.97	199,377	2.92
9/11/2025	2.89	3.02	2.88	3.00	254,409	2.95
9/10/2025	2.89	2.94	2.85	2.91	274,166	2.86
9/09/2025	2.96	2.96	2.85	2.91	356,406	2.86
9/08/2025	3.02	3.02	2.92	2.98	301,042	2.93
9/05/2025	2.95	3.04	2.93	2.98	472,594	2.93
9/04/2025	2.77	2.95	2.75	2.94	748,161	2.89
9/03/2025	2.73	2.81	2.73	2.76	661,128	2.71
9/02/2025	2.72	2.87	2.64	2.76	602,189	2.71
8/29/2025	2.69	2.86	2.63	2.76	742,822	2.71
8/28/2025	2.73	2.84	2.66	2.70	1,035,325	2.65
8/27/2025	2.51	3.10	2.51	2.73	6,360,447	2.68
8/26/2025	2.19	2.27	2.19	2.25	349,587	2.21
8/25/2025	2.22	2.25	2.19	2.20	187,609	2.16
8/22/2025	2.10	2.25	2.09	2.25	481,788	2.21
8/21/2025	2.10	2.11	2.04	2.07	242,028	2.03
8/20/2025	2.14	2.14	2.10	2.10	180,614	2.06
8/19/2025	2.14	2.17	2.11	2.13	130,157	2.09
8/18/2025	2.10	2.19	2.10	2.13	157,915	2.09
8/15/2025	2.12	2.15	2.08	2.12	135,854	2.08
8/14/2025	2.14	2.17	2.10	2.11	260,829	2.07
8/13/2025	2.15	2.20	2.12	2.20	173,476	2.16
8/12/2025	2.12	2.17	2.11	2.14	179,012	2.10
8/11/2025	2.14	2.20	2.06	2.07	414,452	2.03
8/08/2025	2.17	2.17	2.11	2.12	120,290	2.08
8/07/2025	2.12	2.17	2.10	2.17	132,140	2.13
8/06/2025	2.15	2.18	2.10	2.10	205,687	2.06
8/05/2025	2.21	2.24	2.12	2.14	119,879	2.10
8/04/2025	2.10	2.19	2.08	2.18	138,021	2.14
8/01/2025	2.22	2.22	2.06	2.08	275,748	2.04