NYSE - Delayed Quote
USD
Braemar Hotels & Resorts Inc. (BHR)
1.9000
+0.0400
(+2.15%)
At close: September 4 at 4:00:03 PM EDT
1.9000
0.0000
(0.00%)
After hours: September 4 at 7:50:02 PM EDT
Trade BHR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
1.9000
1.9200
1.8400
1.9000
1.9000
374,700
Sep 3, 2026
1.9300
1.9300
1.8400
1.8600
1.8600
600,000
Sep 2, 2026
1.9500
1.9800
1.9100
1.9100
1.9100
495,400
Sep 1, 2026
2.0200
2.0200
1.9000
1.9300
1.9300
1,186,500
Aug 31, 2026
2.0500
2.0500
2.0100
2.0200
2.0200
267,000
Aug 28, 2026
2.0800
2.1000
2.0300
2.0300
2.0300
273,200
Aug 27, 2026
2.0300
2.0700
2.0300
2.0700
2.0700
330,200
Aug 26, 2026
2.0500
2.0600
2.0300
2.0500
2.0500
227,000
Aug 25, 2026
2.0600
2.0700
2.0200
2.0500
2.0500
177,100
Aug 24, 2026
2.0600
2.0800
2.0300
2.0500
2.0500
348,900
Aug 21, 2026
2.0300
2.0800
2.0000
2.0700
2.0700
232,200
Aug 20, 2026
2.0400
2.0600
2.0100
2.0300
2.0300
251,400
Aug 19, 2026
2.0600
2.0700
2.0500
2.0500
2.0500
186,800
Aug 18, 2026
2.0800
2.0800
2.0300
2.0500
2.0500
181,100
Aug 17, 2026
2.0300
2.0700
2.0200
2.0700
2.0700
236,500
Aug 14, 2026
1.9900
2.0500
1.9900
2.0300
2.0300
364,100
Aug 13, 2026
2.0300
2.0500
2.0200
2.0200
2.0200
224,100
Aug 12, 2026
2.0300
2.0600
1.9800
2.0300
2.0300
280,600
Aug 11, 2026
2.0700
2.0700
1.9900
2.0100
2.0100
464,200
Aug 10, 2026
2.0600
2.0600
2.0000
2.0300
2.0300
304,300
Aug 7, 2026
2.1100
2.1300
2.0600
2.0700
2.0700
479,700
Aug 6, 2026
2.1300
2.1700
2.0500
2.1200
2.1200
215,000
Aug 5, 2026
2.1100
2.1100
2.0500
2.0500
2.0500
507,600
Aug 4, 2026
2.1300
2.1800
2.0900
2.0900
2.0900
393,900
Aug 3, 2026
2.3000
2.3100
2.1600
2.1600
2.1600
197,000
Jul 31, 2026
2.3200
2.3400
2.2200
2.2700
2.2700
341,900
Jul 30, 2026
2.3100
2.3700
2.2500
2.3300
2.3300
516,000
Jul 29, 2026
2.2700
2.4300
2.2700
2.3800
2.3800
491,600
Jul 28, 2026
2.3100
2.3700
2.2600
2.3300
2.3300
762,200
Jul 27, 2026
2.2600
2.3000
2.2400
2.2800
2.2800
196,800
Jul 24, 2026
2.1700
2.3100
2.1600
2.2300
2.2300
494,700
Jul 23, 2026
2.1300
2.1800
2.0900
2.1500
2.1500
477,400
Jul 22, 2026
2.1300
2.1800
2.1100
2.1600
2.1600
362,200
Jul 21, 2026
2.1100
2.1600
2.0800
2.1200
2.1200
411,800
Jul 20, 2026
2.0400
2.1100
1.9900
2.1100
2.1100
347,100
Jul 17, 2026
2.0200
2.0600
1.9900
2.0000
2.0000
372,500
Jul 16, 2026
2.0000
2.0600
1.9700
2.0500
2.0500
366,400
Jul 15, 2026
2.0500
2.1000
2.0100
2.0300
2.0300
384,400
Jul 14, 2026
2.0900
2.1300
2.0800
2.0800
2.0800
216,100
Jul 13, 2026
2.0300
2.1400
2.0300
2.1000
2.1000
551,300
Jul 10, 2026
2.0600
2.1300
2.0600
2.0600
2.0600
472,500
Jul 9, 2026
2.0500
2.1100
2.0100
2.0600
2.0600
510,000
Jul 8, 2026
2.1400
2.1400
1.9800
2.0500
2.0500
1,245,100
Jul 7, 2026
2.2400
2.2400
2.1100
2.1500
2.1500
739,200
Jul 6, 2026
2.2700
2.4400
2.2100
2.2100
2.2100
937,900
Jul 2, 2026
2.1700
2.4000
2.1700
2.2800
2.2800
1,104,800
Jul 1, 2026
2.1300
2.2100
2.0700
2.1600
2.1600
1,061,200
Jun 30, 2026
1.9200
2.2500
1.9000
2.1600
2.1600
2,397,500
Jun 29, 2026
1.9500
1.9700
1.8800
1.9600
1.9600
829,500
Jun 26, 2026
1.9200
1.9600
1.8900
1.9600
1.9600
1,796,000
Jun 25, 2026
2.0300
2.0400
1.9100
1.9200
1.9200
814,300
Jun 24, 2026
2.0500
2.0700
1.9700
2.0200
2.0200
1,204,800
Jun 23, 2026
2.0400
2.0800
2.0200
2.0500
2.0500
1,125,500
Jun 22, 2026
2.1000
2.1200
2.0300
2.0300
2.0300
515,800
Jun 18, 2026
2.0500
2.1000
2.0300
2.0800
2.0800
1,694,800
Jun 17, 2026
2.0300
2.0600
2.0000
2.0300
2.0300
1,365,400
Jun 16, 2026
2.1500
2.1700
2.0300
2.0400
2.0400
1,144,200
Jun 15, 2026
2.2700
2.2800
2.0800
2.1200
2.1200
1,012,100
Jun 12, 2026
2.5700
2.6300
2.1000
2.1700
2.1700
1,659,700
Jun 11, 2026
2.6000
2.6500
2.4800
2.5300
2.5300
332,000
Jun 10, 2026
2.5200
2.6000
2.5200
2.5400
2.5400
248,200
Jun 9, 2026
2.5500
2.6000
2.4600
2.4900
2.4900
612,100
Jun 8, 2026
2.5100
2.5400
2.5000
2.5200
2.5200
121,100
Jun 5, 2026
2.4900
2.5500
2.4800
2.5000
2.5000
183,300
Jun 4, 2026
2.4900
2.5100
2.4200
2.4800
2.4800
312,600
Jun 3, 2026
2.4500
2.5700
2.4500
2.4500
2.4500
543,800
Jun 2, 2026
2.4900
2.5300
2.4700
2.4700
2.4700
226,700
Jun 1, 2026
2.4300
2.5000
2.4200
2.5000
2.5000
331,700
May 29, 2026
2.5000
2.5200
2.4400
2.4600
2.4600
193,000
May 28, 2026
2.4800
2.5200
2.4800
2.5100
2.5100
121,100
May 27, 2026
2.5300
2.5700
2.4700
2.4700
2.4700
167,400
May 26, 2026
2.5000
2.6200
2.4800
2.5200
2.5200
259,000
May 22, 2026
2.5400
2.5400
2.4600
2.4900
2.4900
167,600
May 21, 2026
2.4900
2.5200
2.4400
2.5000
2.5000
207,200
May 20, 2026
2.4400
2.5100
2.4200
2.5000
2.5000
205,200
May 19, 2026
2.5200
2.5200
2.4200
2.4600
2.4600
316,900
May 18, 2026
2.5400
2.5400
2.5000
2.5000
2.5000
159,900
May 15, 2026
2.5500
2.5500
2.4700
2.5000
2.5000
404,800
May 14, 2026
2.5400
2.6200
2.5400
2.5700
2.5700
337,500
May 13, 2026
2.5200
2.6100
2.4900
2.5300
2.5300
542,900
May 12, 2026
2.5300
2.5700
2.4300
2.5100
2.5100
279,400
May 11, 2026
2.8000
2.8000
2.5200
2.5600
2.5600
772,300
May 8, 2026
2.7200
2.8100
2.7000
2.8000
2.8000
533,000
May 7, 2026
2.6300
2.7700
2.6300
2.7500
2.7500
490,800
May 6, 2026
2.4600
2.5800
2.4600
2.5600
2.5600
458,200
May 5, 2026
2.4000
2.5200
2.4000
2.4700
2.4700
358,800
May 4, 2026
2.3700
2.4100
2.3400
2.4000
2.4000
306,000
May 1, 2026
2.4300
2.4700
2.3900
2.4000
2.4000
243,600
Apr 30, 2026
2.3400
2.4400
2.3400
2.4200
2.4200
268,800
Apr 29, 2026
2.4200
2.4600
2.3400
2.3600
2.3600
356,700
Apr 28, 2026
2.4400
2.4400
2.3700
2.3900
2.3900
196,400
Apr 27, 2026
2.3600
2.4600
2.3600
2.4200
2.4200
160,300
Apr 24, 2026
2.3500
2.3900
2.3500
2.3900
2.3900
143,200
Apr 23, 2026
2.4100
2.4500
2.3500
2.3700
2.3700
338,900
Apr 22, 2026
2.4200
2.4700
2.3700
2.4100
2.4100
812,600
Apr 21, 2026
2.5200
2.5200
2.3900
2.4200
2.4200
392,500
Apr 20, 2026
2.5500
2.5800
2.4900
2.5000
2.5000
337,400
Apr 17, 2026
2.5200
2.6300
2.5000
2.5700
2.5700
695,100
Apr 16, 2026
2.4600
2.4800
2.3800
2.4800
2.4800
430,300
Apr 15, 2026
2.5000
2.5200
2.4700
2.4800
2.4800
138,400
Apr 14, 2026
2.4900
2.5300
2.4900
2.5200
2.5200
229,200
Apr 13, 2026
2.4900
2.5300
2.4100
2.4900
2.4900
332,900
Apr 10, 2026
2.5100
2.5400
2.2800
2.4800
2.4800
578,400
Apr 9, 2026
2.4700
2.5600
2.4400
2.5100
2.5100
273,000
Apr 8, 2026
2.4300
2.5000
2.3800
2.4900
2.4900
389,200
Apr 7, 2026
2.3100
2.3600
2.3000
2.3200
2.3200
211,200
Apr 6, 2026
2.3100
2.3800
2.3100
2.3500
2.3500
157,500
Apr 2, 2026
2.2900
2.3100
2.2500
2.3100
2.3100
277,100
Apr 1, 2026
2.3400
2.3700
2.3100
2.3300
2.3300
136,100
Mar 31, 2026
2.3900
2.4100
2.3300
2.3600
2.3600
217,300
Mar 30, 2026
2.2900
2.3700
2.2600
2.3600
2.3600
244,900
Mar 27, 2026
2.2300
2.2600
2.1900
2.2400
2.2400
488,100
Mar 26, 2026
2.2600
2.3100
2.2200
2.2700
2.2700
311,900
Mar 25, 2026
2.3600
2.3800
2.3000
2.3000
2.3000
167,300
Mar 24, 2026
2.4000
2.4300
2.3200
2.3200
2.3200
362,800
Mar 23, 2026
2.4000
2.4500
2.3100
2.4200
2.4200
657,400
Mar 20, 2026
2.3900
2.4200
2.3100
2.3400
2.3400
587,700
Mar 19, 2026
2.3800
2.4400
2.3400
2.4000
2.4000
397,300
Mar 18, 2026
2.5200
2.5500
2.4000
2.4300
2.4300
301,400
Mar 17, 2026
2.4000
2.5600
2.4000
2.5500
2.5500
691,400
Mar 16, 2026
2.5200
2.5300
2.4000
2.4100
2.4100
229,100
Mar 13, 2026
2.5000
2.6100
2.4500
2.5000
2.5000
430,700
Mar 12, 2026
2.5000
2.5900
2.4900
2.5000
2.5000
258,000
Mar 11, 2026
2.5100
2.5900
2.4700
2.5600
2.5600
290,500
Mar 10, 2026
2.5200
2.6500
2.4700
2.5300
2.5300
442,100
Mar 9, 2026
2.5900
2.6000
2.3400
2.5700
2.5700
1,524,800
Mar 6, 2026
2.7900
2.8000
2.7000
2.7500
2.7500
277,700
Mar 5, 2026
2.8700
2.8800
2.8100
2.8500
2.8500
131,100
Mar 4, 2026
2.8000
2.9200
2.7500
2.8800
2.8800
303,200
Mar 3, 2026
2.7500
2.8200
2.6900
2.7500
2.7500
586,000
Mar 2, 2026
2.8700
2.8800
2.8000
2.8200
2.8200
740,600
Feb 27, 2026
2.9900
3.0100
2.8500
2.9100
2.9100
652,800
Feb 26, 2026
3.0800
3.1600
2.9700
3.0700
3.0700
451,800
Feb 25, 2026
3.0800
3.1100
3.0000
3.1000
3.1000
232,000
Feb 24, 2026
2.9900
3.0800
2.9800
3.0700
3.0700
209,400
Feb 23, 2026
3.0700
3.1100
2.9800
3.0300
3.0300
309,800
Feb 20, 2026
2.9800
3.1000
2.9700
3.0800
3.0800
573,600
Feb 19, 2026
2.9500
2.9900
2.9200
2.9800
2.9800
270,500
Feb 18, 2026
2.9800
3.0500
2.9600
2.9800
2.9800
189,300
Feb 17, 2026
3.0100
3.0400
2.9500
2.9900
2.9900
947,200
Feb 13, 2026
3.0000
3.0500
2.9400
2.9900
2.9900
167,000
Feb 12, 2026
3.1100
3.1100
2.9000
2.9700
2.9700
335,100
Feb 11, 2026
3.1800
3.1800
3.0200
3.0400
3.0400
296,900
Feb 10, 2026
2.9700
3.1700
2.9700
3.1400
3.1400
430,700
Feb 9, 2026
2.9400
3.0200
2.9100
2.9900
2.9900
262,100
Feb 6, 2026
2.9300
2.9700
2.9100
2.9300
2.9300
228,200
Feb 5, 2026
2.9700
2.9700
2.8800
2.9000
2.9000
263,100
Feb 4, 2026
3.0500
3.0500
2.9200
2.9600
2.9600
446,000
Feb 3, 2026
2.8000
3.1300
2.7800
3.0100
3.0100
1,078,700
Feb 2, 2026
2.6800
2.7900
2.6800
2.7500
2.7500
304,800
Jan 30, 2026
2.7000
2.7500
2.6400
2.6700
2.6700
719,700
Jan 29, 2026
2.7600
2.7700
2.6600
2.7300
2.7300
359,200
Jan 28, 2026
2.8400
2.8800
2.7300
2.7300
2.7300
453,100
Jan 27, 2026
2.8800
2.8800
2.7300
2.8400
2.8400
438,700
Jan 26, 2026
2.9000
2.9000
2.8600
2.8700
2.8700
168,100
Jan 23, 2026
2.9600
2.9700
2.9100
2.9200
2.9200
248,400
Jan 22, 2026
3.0200
3.0900
2.9700
2.9800
2.9800
258,300
Jan 21, 2026
2.8900
3.0100
2.8800
3.0100
3.0100
213,700
Jan 20, 2026
2.8100
2.8900
2.8100
2.8700
2.8700
320,600
Jan 16, 2026
3.0400
3.0700
2.8700
2.8900
2.8900
414,500
Jan 15, 2026
3.0900
3.1900
3.0200
3.0500
3.0500
693,200
Jan 14, 2026
2.8900
2.9300
2.8700
2.9200
2.9200
160,600
Jan 13, 2026
2.9500
2.9600
2.8800
2.9100
2.9100
205,000
Jan 12, 2026
2.9800
3.0000
2.9000
2.9400
2.9400
219,900
Jan 9, 2026
3.0500
3.1600
2.9700
3.0100
3.0100
399,300
Jan 8, 2026
2.8800
3.0900
2.8800
3.0400
3.0400
745,400
Jan 7, 2026
2.9100
2.9100
2.8300
2.9000
2.9000
376,900
Jan 6, 2026
2.7900
2.9100
2.7800
2.9100
2.9100
314,600
Jan 5, 2026
2.8800
2.8800
2.7900
2.8000
2.8000
256,900
Jan 2, 2026
2.8700
2.8800
2.8200
2.8600
2.8600
342,600
Dec 31, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
2.8500
2.8700
2.7700
2.8700
2.8700
664,600
Dec 30, 2025
2.8900
2.9400
2.8600
2.9100
2.8600
290,900
Dec 29, 2025
2.9200
2.9800
2.8500
2.9100
2.8600
640,500
Dec 26, 2025
2.8900
2.9400
2.8400
2.9300
2.8797
468,600
Dec 24, 2025
2.8100
2.8900
2.8100
2.8800
2.8305
402,000
Dec 23, 2025
2.8600
2.9100
2.7900
2.7900
2.7421
563,600
Dec 22, 2025
2.8700
2.9500
2.8500
2.8700
2.8207
487,700
Dec 19, 2025
2.8000
2.9000
2.7500
2.9000
2.8502
2,064,800
Dec 18, 2025
2.8300
2.8400
2.7600
2.8200
2.7715
267,500
Dec 17, 2025
2.9000
2.9500
2.7800
2.8100
2.7617
387,900
Dec 16, 2025
2.8300
2.9400
2.8200
2.9200
2.8698
442,100
Dec 15, 2025
2.7000
2.8700
2.6800
2.8600
2.8109
523,800
Dec 12, 2025
2.6800
2.7000
2.6300
2.6800
2.6340
967,800
Dec 11, 2025
2.6600
2.7000
2.5900
2.6600
2.6143
1,347,200
Dec 10, 2025
2.6300
2.6900
2.6100
2.6400
2.5946
2,576,100
Dec 9, 2025
2.5900
2.6500
2.5600
2.6200
2.5750
1,988,300
Dec 8, 2025
2.6500
2.6600
2.5400
2.5700
2.5258
762,800
Dec 5, 2025
2.6400
2.7600
2.6200
2.6500
2.6045
386,100
Dec 4, 2025
2.6800
2.7200
2.6200
2.6300
2.5848
216,700
Dec 3, 2025
2.6000
2.7400
2.6000
2.7000
2.6536
369,600
Dec 2, 2025
2.5800
2.6400
2.5700
2.5800
2.5357
206,800
Dec 1, 2025
2.6400
2.6700
2.5800
2.5800
2.5357
441,500
Nov 28, 2025
2.6800
2.7100
2.6500
2.6700
2.6241
102,200
Nov 26, 2025
2.6900
2.7500
2.6800
2.6900
2.6438
152,900
Nov 25, 2025
2.6700
2.7500
2.6600
2.7200
2.6733
188,200
Nov 24, 2025
2.7600
2.7700
2.6200
2.6800
2.6340
315,100
Nov 21, 2025
2.7300
2.8600
2.7300
2.8000
2.7519
228,300
Nov 20, 2025
2.8200
2.9400
2.7000
2.7200
2.6733
443,400
Nov 19, 2025
2.6000
2.9400
2.6000
2.7600
2.7126
656,300
Nov 18, 2025
2.6500
2.6800
2.6100
2.6300
2.5848
138,200
Nov 17, 2025
2.7100
2.7100
2.6100
2.6500
2.6045
286,800
Nov 14, 2025
2.6900
2.7600
2.5500
2.7100
2.6634
314,600
Nov 13, 2025
2.7300
2.7600
2.6900
2.7100
2.6634
296,800
Nov 12, 2025
2.8400
2.8600
2.7600
2.7700
2.7224
222,300
Nov 11, 2025
2.7200
2.8400
2.6700
2.8200
2.7715
315,300
Nov 10, 2025
2.7100
2.7800
2.6600
2.7200
2.6733
425,500
Nov 7, 2025
2.6100
2.7800
2.6000
2.7200
2.6733
387,700
Nov 6, 2025
2.5700
2.6600
2.5700
2.6100
2.5652
357,600
Nov 5, 2025
2.4900
2.5800
2.3400
2.5800
2.5357
545,700
Nov 4, 2025
2.5000
2.5500
2.4500
2.5000
2.4570
383,100
Nov 3, 2025
2.5400
2.5900
2.5000
2.5400
2.4964
248,800
Oct 31, 2025
2.5100
2.5700
2.4900
2.5500
2.5062
178,300
Oct 30, 2025
2.4900
2.5500
2.4900
2.5200
2.4767
143,700
Oct 29, 2025
2.6200
2.6300
2.5000
2.5400
2.4964
342,700
Oct 28, 2025
2.7700
2.7700
2.6200
2.6200
2.5750
208,000
Oct 27, 2025
2.8300
2.8600
2.7400
2.7900
2.7421
263,900
Oct 24, 2025
2.8100
2.9000
2.7700
2.8100
2.7617
467,200
Oct 23, 2025
2.7300
2.7900
2.6900
2.7600
2.7126
353,800
Oct 22, 2025
2.6100
2.7200
2.6000
2.7100
2.6634
218,400
Oct 21, 2025
2.6900
2.7000
2.5900
2.5900
2.5455
236,200
Oct 20, 2025
2.6700
2.7100
2.6300
2.7100
2.6634
154,100
Oct 17, 2025
2.6400
2.6600
2.6100
2.6400
2.5946
185,600
Oct 16, 2025
2.6500
2.7600
2.6500
2.6600
2.6143
278,500
Oct 15, 2025
2.6600
2.7100
2.5500
2.6400
2.5946
648,400
Oct 14, 2025
2.4900
2.5600
2.4900
2.5500
2.5062
228,000
Oct 13, 2025
2.5100
2.5500
2.4800
2.5400
2.4964
334,200
Oct 10, 2025
2.5800
2.6000
2.4800
2.4800
2.4374
520,200
Oct 9, 2025
2.6300
2.6600
2.5700
2.5800
2.5357
378,000
Oct 8, 2025
2.7100
2.7500
2.6200
2.6300
2.5848
555,100
Oct 7, 2025
2.6700
2.6800
2.6300
2.6500
2.6045
220,800
Oct 6, 2025
2.7200
2.7200
2.6700
2.6800
2.6340
307,900
Oct 3, 2025
2.7000
2.7500
2.6700
2.7100
2.6634
286,400
Oct 2, 2025
2.7000
2.7100
2.6600
2.7000
2.6536
327,800
Oct 1, 2025
2.6900
2.7500
2.6700
2.6900
2.6438
486,600
Sep 30, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2025
2.7300
2.7500
2.6800
2.7300
2.6831
555,500
Sep 29, 2025
2.8100
2.8100
2.7400
2.7900
2.6929
344,900
Sep 26, 2025
2.8200
2.8800
2.7900
2.8000
2.7026
318,000
Sep 25, 2025
2.8500
2.8900
2.8000
2.8200
2.7219
312,300
Sep 24, 2025
2.8400
2.8800
2.8200
2.8800
2.7798
404,200
Sep 23, 2025
2.9200
2.9300
2.8400
2.8500
2.7508
283,300
Sep 22, 2025
2.8800
2.9000
2.8300
2.8900
2.7894
430,100
Sep 19, 2025
3.0500
3.0500
2.8500
2.8800
2.7798
1,468,100
Sep 18, 2025
2.9900
3.0500
2.9300
3.0300
2.9246
255,400
Sep 17, 2025
3.0000
3.1100
2.9600
2.9700
2.8667
270,000
Sep 16, 2025
3.0000
3.0100
2.8900
2.9700
2.8667
533,700
Sep 15, 2025
2.9800
3.0600
2.9100
3.0200
2.9149
312,200
Sep 12, 2025
2.9600
2.9900
2.9300
2.9700
2.8667
199,400
Sep 11, 2025
2.8900
3.0200
2.8800
3.0000
2.8956
254,400
Sep 10, 2025
2.8900
2.9400
2.8500
2.9100
2.8087
274,200
Sep 9, 2025
2.9600
2.9600
2.8500
2.9100
2.8087
356,400
Sep 8, 2025
3.0200
3.0200
2.9200
2.9800
2.8763
301,000
Sep 5, 2025
2.9500
3.0400
2.9300
2.9800
2.8763
472,600
