Braemar Hotels & Resorts Inc. Common Stock (BHR)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.55	2.64	2.55	2.61	187,590	2.61
4/01/2025	2.54	2.64	2.46	2.55	301,804	2.55
3/31/2025	2.58	2.58	2.44	2.49	473,587	2.49
3/28/2025	2.71	2.74	2.59	2.63	225,567	2.63
3/27/2025	2.76	2.76	2.65	2.69	184,803	2.69
3/26/2025	2.69	2.74	2.67	2.73	107,437	2.73
3/25/2025	2.79	2.83	2.65	2.67	367,788	2.67
3/24/2025	2.86	2.88	2.84	2.85	114,101	2.85
3/21/2025	2.92	2.93	2.79	2.80	415,520	2.80
3/20/2025	2.99	3.01	2.96	2.96	76,553	2.96
3/19/2025	2.92	3.00	2.92	2.96	118,846	2.96
3/18/2025	2.99	3.03	2.90	2.94	229,539	2.94
3/17/2025	2.93	3.08	2.92	3.00	247,662	3.00
3/14/2025	3.04	3.04	2.90	2.95	370,112	2.95
3/13/2025	3.05	3.06	2.85	3.01	504,212	3.01
3/12/2025	3.02	3.06	2.92	3.02	410,745	3.02
3/11/2025	3.02	3.04	2.90	3.00	456,978	3.00
3/10/2025	3.01	3.13	2.99	3.01	510,230	3.01
3/07/2025	3.00	3.06	2.98	3.01	417,270	3.01
3/06/2025	3.01	3.28	3.00	3.01	456,995	3.01
3/05/2025	3.05	3.13	3.02	3.02	270,635	3.02
3/04/2025	2.79	3.11	2.78	3.02	506,046	3.02
3/03/2025	2.69	2.88	2.69	2.84	236,759	2.84
2/28/2025	2.59	2.96	2.58	2.87	393,919	2.87
2/27/2025	2.57	2.63	2.50	2.60	239,691	2.60
2/26/2025	2.71	2.75	2.52	2.59	240,367	2.59
2/25/2025	2.63	2.74	2.61	2.69	191,567	2.69
2/24/2025	2.64	2.64	2.57	2.61	113,474	2.61
2/21/2025	2.66	2.66	2.58	2.58	144,612	2.58
2/20/2025	2.64	2.69	2.60	2.61	94,113	2.61
2/19/2025	2.60	2.67	2.60	2.64	65,900	2.64
2/18/2025	2.59	2.66	2.59	2.65	93,137	2.65
2/14/2025	2.69	2.73	2.60	2.62	206,708	2.62
2/13/2025	2.63	2.66	2.58	2.65	143,185	2.65
2/12/2025	2.53	2.61	2.53	2.58	146,507	2.58
2/11/2025	2.60	2.60	2.55	2.60	118,125	2.60
2/10/2025	2.65	2.74	2.61	2.61	115,238	2.61
2/07/2025	2.63	2.67	2.58	2.64	133,481	2.64
2/06/2025	2.70	2.71	2.65	2.66	81,733	2.66
2/05/2025	2.75	2.79	2.65	2.68	239,323	2.68
2/04/2025	2.62	2.74	2.57	2.74	227,915	2.74
2/03/2025	2.49	2.73	2.49	2.64	361,754	2.64
1/31/2025	2.57	2.63	2.52	2.55	239,632	2.55
1/30/2025	2.52	2.60	2.50	2.56	229,056	2.56
1/29/2025	2.50	2.52	2.46	2.48	204,262	2.48
1/28/2025	2.53	2.56	2.51	2.54	136,495	2.54
1/27/2025	2.50	2.61	2.49	2.55	165,828	2.55
1/24/2025	2.50	2.56	2.49	2.51	186,366	2.51
1/23/2025	2.55	2.55	2.48	2.51	184,321	2.51
1/22/2025	2.64	2.65	2.52	2.53	217,758	2.53
1/21/2025	2.59	2.63	2.56	2.61	172,381	2.61
1/17/2025	2.59	2.65	2.45	2.55	451,761	2.55
1/16/2025	2.71	2.74	2.52	2.54	333,494	2.54
1/15/2025	2.67	2.75	2.59	2.71	287,205	2.71
1/14/2025	2.64	2.64	2.51	2.57	263,108	2.57
1/13/2025	2.70	2.74	2.59	2.62	316,476	2.62
1/10/2025	2.60	2.67	2.56	2.66	410,628	2.66
1/08/2025	2.74	2.77	2.61	2.67	445,867	2.67
1/07/2025	2.94	2.98	2.76	2.77	803,461	2.77
1/06/2025	3.04	3.06	2.91	2.93	407,634	2.93
1/03/2025	3.00	3.07	2.99	3.03	243,324	3.03