Braemar Hotels & Resorts Inc. BHR-PB
13.55 USD -0.19 (-1.38%)
As ofNov 13, 2026, 3:58 PM EST
12.87 Day range 13.69
11.04 52-week range 18.16
- YTD
- -8.51%
- 1 year
- -10.97%
BHR-PB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.69 | 13.69 | 12.87 | 13.55 | -0.19 | -1.38% | 1,696 |
| Nov 12, 2026 | 13.83 | 13.77 | 13.47 | 13.74 | -0.11 | -0.79% | 3,891 |
| Nov 11, 2026 | 13.85 | 14.10 | 13.85 | 13.85 | +0.12 | +0.87% | 16,164 |
| Nov 10, 2026 | 13.40 | 13.88 | 13.40 | 13.73 | -0.14 | -1.01% | 5,030 |
| Nov 9, 2026 | 13.05 | 14.00 | 12.80 | 13.87 | +0.92 | +7.10% | 13,792 |
| Nov 6, 2026 | 12.05 | 12.97 | 12.05 | 12.95 | +0.59 | +4.77% | 22,130 |
| Nov 5, 2026 | 13.00 | 13.04 | 12.29 | 12.36 | -0.02 | -0.16% | 18,544 |
| Nov 4, 2026 | 12.29 | 12.41 | 11.75 | 12.38 | +0.14 | +1.14% | 5,916 |
| Nov 3, 2026 | 11.56 | 12.28 | 11.56 | 12.24 | +0.23 | +1.92% | 4,432 |
| Nov 2, 2026 | 12.15 | 12.15 | 12.01 | 12.01 | +0.15 | +1.26% | 2,496 |
| Oct 30, 2026 | 11.82 | 11.99 | 11.75 | 11.86 | +0.11 | +0.94% | 3,007 |
| Oct 29, 2026 | 11.68 | 12.20 | 11.68 | 11.75 | +0.28 | +2.44% | 6,735 |
| Oct 28, 2026 | 11.63 | 12.10 | 11.38 | 11.47 | -0.31 | -2.63% | 8,450 |
| Oct 27, 2026 | 11.81 | 11.90 | 11.70 | 11.78 | -0.28 | -2.32% | 8,082 |
| Oct 26, 2026 | 12.20 | 12.20 | 12.06 | 12.06 | -0.18 | -1.47% | 1,578 |
| Oct 23, 2026 | 12.18 | 12.64 | 12.00 | 12.24 | -0.08 | -0.65% | 6,915 |
| Oct 22, 2026 | 12.23 | 13.00 | 12.10 | 12.32 | -0.13 | -1.04% | 12,944 |
| Oct 21, 2026 | 12.64 | 12.84 | 12.45 | 12.45 | -0.24 | -1.89% | 5,397 |
| Oct 20, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 12.78 | 12.93 | 12.53 | 12.69 | -0.21 | -1.63% | 2,129 |
| Oct 16, 2026 | 12.90 | 13.15 | 12.78 | 12.90 | +0.10 | +0.78% | 14,140 |
| Oct 15, 2026 | 12.35 | 12.80 | 12.35 | 12.80 | +0.53 | +4.32% | 9,140 |
| Oct 14, 2026 | 12.49 | 12.49 | 11.96 | 12.27 | +0.20 | +1.66% | 10,736 |
| Oct 13, 2026 | 12.00 | 12.15 | 11.94 | 12.07 | +0.55 | +4.77% | 5,756 |
| Oct 12, 2026 | 11.00 | 11.57 | 10.60 | 11.52 | +0.48 | +4.35% | 19,034 |
| Oct 9, 2026 | 12.06 | 12.51 | 9.65 | 11.04 | -0.84 | -7.07% | 101,034 |
| Oct 8, 2026 | 12.02 | 12.22 | 11.56 | 11.88 | +0.32 | +2.77% | 6,530 |
| Oct 7, 2026 | 11.98 | 11.99 | 11.50 | 11.56 | -0.34 | -2.86% | 12,595 |
| Oct 6, 2026 | 12.34 | 12.34 | 11.37 | 11.90 | -0.34 | -2.78% | 17,656 |
| Oct 5, 2026 | 12.63 | 12.63 | 12.24 | 12.24 | -0.36 | -2.86% | 3,844 |
| Oct 2, 2026 | 12.89 | 13.06 | 12.60 | 12.60 | -0.24 | -1.87% | 6,398 |
| Oct 1, 2026 | 12.81 | 12.95 | 12.50 | 12.84 | +0.61 | +4.99% | 8,017 |
| Sep 30, 2026 | 12.02 | 12.47 | 11.77 | 12.23 | +0.15 | +1.24% | 17,845 |
| Sep 29, 2026 | 12.65 | 12.65 | 12.08 | 12.08 | -0.63 | -4.96% | 13,454 |
| Sep 28, 2026 | 13.05 | 13.05 | 12.67 | 12.71 | -0.15 | -1.17% | 13,892 |
| Sep 25, 2026 | 13.20 | 13.20 | 12.63 | 12.86 | +0.01 | +0.08% | 3,141 |
| Sep 24, 2026 | 13.37 | 13.37 | 12.85 | 12.85 | -0.32 | -2.43% | 3,427 |
| Sep 23, 2026 | 13.42 | 13.42 | 13.01 | 13.17 | -0.23 | -1.72% | 5,110 |
| Sep 22, 2026 | 13.42 | 13.42 | 13.40 | 13.40 | -0.02 | -0.15% | 819 |
| Sep 21, 2026 | 13.43 | 13.50 | 13.38 | 13.42 | -0.05 | -0.37% | 5,339 |
| Sep 18, 2026 | 13.40 | 13.50 | 13.40 | 13.47 | +0.03 | +0.22% | 1,909 |
| Sep 17, 2026 | 13.40 | 13.50 | 13.39 | 13.44 | +0.04 | +0.30% | 17,410 |
| Sep 16, 2026 | 13.70 | 13.79 | 13.36 | 13.40 | -0.20 | -1.47% | 27,609 |
| Sep 15, 2026 | 13.61 | 13.70 | 13.60 | 13.60 | 0.00 | 0.00% | 7,895 |
| Sep 14, 2026 | 13.80 | 13.99 | 13.60 | 13.60 | -0.25 | -1.81% | 4,755 |
| Sep 11, 2026 | 13.85 | 13.92 | 13.82 | 13.85 | 0.00 | 0.00% | 6,083 |
| Sep 10, 2026 | 13.80 | 13.95 | 13.69 | 13.85 | +0.05 | +0.36% | 15,630 |
| Sep 9, 2026 | 13.94 | 13.94 | 13.70 | 13.80 | -0.20 | -1.43% | 2,442 |
| Sep 8, 2026 | 13.63 | 14.00 | 13.63 | 14.00 | -0.08 | -0.57% | 3,245 |
| Sep 4, 2026 | 13.90 | 14.10 | 13.73 | 14.08 | +0.13 | +0.93% | 20,070 |
| Sep 3, 2026 | 13.67 | 14.07 | 13.67 | 13.95 | +0.39 | +2.88% | 8,965 |
| Sep 2, 2026 | 13.24 | 13.78 | 13.13 | 13.56 | +0.37 | +2.81% | 29,312 |
| Sep 1, 2026 | 13.16 | 13.27 | 13.14 | 13.19 | +0.03 | +0.23% | 7,550 |
| Aug 31, 2026 | 13.34 | 13.34 | 13.16 | 13.16 | -0.05 | -0.38% | 728 |
| Aug 28, 2026 | 13.32 | 13.32 | 13.20 | 13.21 | -0.04 | -0.30% | 2,537 |
| Aug 27, 2026 | 13.21 | 13.39 | 13.15 | 13.25 | +0.15 | +1.15% | 2,785 |
| Aug 26, 2026 | 13.27 | 13.40 | 13.07 | 13.10 | -0.34 | -2.53% | 12,819 |
| Aug 25, 2026 | 13.47 | 13.47 | 13.21 | 13.44 | +0.14 | +1.05% | 1,872 |
| Aug 24, 2026 | 13.27 | 13.48 | 13.25 | 13.30 | -0.30 | -2.21% | 9,741 |
| Aug 21, 2026 | 13.75 | 13.77 | 13.60 | 13.60 | -0.02 | -0.15% | 1,092 |
| Aug 20, 2026 | 13.63 | 13.69 | 13.31 | 13.62 | -0.02 | -0.15% | 4,261 |
| Aug 19, 2026 | 13.63 | 13.69 | 13.57 | 13.64 | -0.03 | -0.22% | 4,681 |
| Aug 18, 2026 | 13.51 | 13.75 | 13.51 | 13.67 | +0.20 | +1.48% | 4,416 |
| Aug 17, 2026 | 13.27 | 13.60 | 13.27 | 13.47 | +0.26 | +1.97% | 10,450 |
| Aug 14, 2026 | 13.52 | 13.70 | 13.06 | 13.21 | -0.21 | -1.56% | 18,985 |
65 days, newest first. Daily bars as drawn on the BHR-PB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.