Braemar Hotels & Resorts Inc. Common Stock (BHR)

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	1.87	1.92	1.86	1.90	199,288	1.90
4/30/2025	1.89	1.90	1.85	1.87	265,361	1.87
4/29/2025	1.89	1.93	1.89	1.90	198,703	1.90
4/28/2025	1.88	1.95	1.88	1.91	251,598	1.91
4/25/2025	1.89	1.92	1.86	1.90	166,907	1.90
4/24/2025	1.91	1.96	1.89	1.90	187,554	1.90
4/23/2025	1.93	1.99	1.88	1.89	283,335	1.89
4/22/2025	1.88	1.90	1.82	1.85	211,204	1.85
4/21/2025	1.89	1.90	1.80	1.85	352,055	1.85
4/17/2025	1.94	1.98	1.91	1.91	217,364	1.91
4/16/2025	1.95	2.04	1.93	1.95	308,075	1.95
4/15/2025	1.95	2.05	1.94	1.97	259,187	1.97
4/14/2025	1.99	2.13	1.95	1.96	507,290	1.96
4/11/2025	1.98	1.99	1.84	1.97	907,122	1.97
4/10/2025	2.02	2.05	1.83	1.90	549,123	1.90
4/09/2025	1.99	2.16	1.87	2.08	704,779	2.08
4/08/2025	2.16	2.17	2.00	2.01	346,970	2.01
4/07/2025	2.14	2.23	1.99	2.09	448,105	2.09
4/04/2025	2.34	2.35	2.16	2.22	401,820	2.22
4/03/2025	2.49	2.53	2.32	2.38	245,689	2.38
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	2.58
3/27/2025	2.76	2.76	2.65	2.69	184,803	2.64
3/26/2025	2.69	2.74	2.67	2.73	107,437	2.68
3/25/2025	2.79	2.83	2.65	2.67	367,788	2.62
3/24/2025	2.86	2.88	2.84	2.85	114,101	2.80
3/21/2025	2.92	2.93	2.79	2.80	415,520	2.75
3/20/2025	2.99	3.01	2.96	2.96	76,553	2.90
3/19/2025	2.92	3.00	2.92	2.96	118,846	2.90
3/18/2025	2.99	3.03	2.90	2.94	229,539	2.88
3/17/2025	2.93	3.08	2.92	3.00	247,662	2.94
3/14/2025	3.04	3.04	2.90	2.95	370,112	2.89
3/13/2025	3.05	3.06	2.85	3.01	504,212	2.95
3/12/2025	3.02	3.06	2.92	3.02	410,745	2.96
3/11/2025	3.02	3.04	2.90	3.00	456,978	2.94
3/10/2025	3.01	3.13	2.99	3.01	510,230	2.95
3/07/2025	3.00	3.06	2.98	3.01	417,270	2.95
3/06/2025	3.01	3.28	3.00	3.01	456,995	2.95
3/05/2025	3.05	3.13	3.02	3.02	271,135	2.96
3/04/2025	2.79	3.11	2.78	3.02	506,046	2.96
3/03/2025	2.69	2.88	2.69	2.84	236,759	2.79
2/28/2025	2.59	2.96	2.58	2.87	393,919	2.82
2/27/2025	2.57	2.63	2.50	2.60	239,691	2.55
2/26/2025	2.71	2.75	2.52	2.59	240,367	2.54
2/25/2025	2.63	2.74	2.61	2.69	191,567	2.64
2/24/2025	2.64	2.64	2.57	2.61	113,474	2.56
2/21/2025	2.66	2.66	2.58	2.58	144,612	2.53
2/20/2025	2.64	2.69	2.60	2.61	94,113	2.56
2/19/2025	2.60	2.67	2.60	2.64	65,900	2.59
2/18/2025	2.59	2.66	2.59	2.65	93,137	2.60
2/14/2025	2.69	2.73	2.60	2.62	206,708	2.57
2/13/2025	2.63	2.66	2.58	2.65	143,185	2.60
2/12/2025	2.53	2.61	2.53	2.58	146,507	2.53
2/11/2025	2.60	2.60	2.55	2.60	118,125	2.55
2/10/2025	2.65	2.74	2.61	2.61	115,238	2.56
2/07/2025	2.63	2.67	2.58	2.64	133,481	2.59
2/06/2025	2.70	2.71	2.65	2.66	81,733	2.61
2/05/2025	2.75	2.79	2.65	2.68	239,323	2.63
2/04/2025	2.62	2.74	2.57	2.74	227,915	2.69
2/03/2025	2.49	2.73	2.49	2.64	361,754	2.59