Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Braemar Hotels & Resorts Inc. BHR-PD

Full chart Compare
Set alert

Price alert · BHR-PD

All alert types
16.98 USD +0.16 (+0.95%)

As ofNov 13, 2026, 3:14 PM EST

16.65 Day range 16.98
13.25 52-week range 20.49
YTD
-6.29%
1 year
-17.13%

BHR-PD price history

BHR-PD daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 12, 202617.0017.0016.7216.82-0.12-0.71%2,163
Nov 11, 202616.5017.0416.5016.94+0.10+0.59%7,108
Nov 10, 202616.6516.8416.6516.840.000.00%1,745
Nov 9, 202616.7017.2016.7016.84+0.43+2.62%5,683
Nov 6, 202616.3816.6416.2716.41+0.30+1.86%3,205
Nov 5, 202616.6916.6915.8516.11-0.23-1.41%3,333
Nov 4, 202616.2516.5016.1816.34+0.14+0.86%4,096
Nov 3, 202615.3516.5615.3516.20+0.46+2.92%16,188
Nov 2, 202615.8715.8715.3615.74+0.49+3.21%6,253
Oct 30, 202615.4815.4815.0015.25-0.27-1.74%3,712
Oct 29, 202615.5415.5515.3515.52+0.03+0.19%1,152
Oct 28, 202615.4915.4915.4915.49+0.19+1.24%181
Oct 27, 202615.4515.6615.0615.30-0.10-0.65%17,503
Oct 26, 202615.4015.4015.4015.400.000.00%0
Oct 23, 202615.4315.4315.0415.40-0.10-0.65%6,890
Oct 22, 202615.8215.8215.0015.50+0.05+0.32%5,459
Oct 21, 202615.5015.6415.4015.45+0.16+1.05%1,556
Oct 20, 202615.3415.5014.7615.29-0.04-0.26%12,723
Oct 19, 202615.4615.5915.2015.33-0.13-0.84%7,351
Oct 16, 202615.7915.8015.2715.46+0.07+0.45%7,101
Oct 15, 202615.4815.9915.2015.39+0.34+2.26%11,750
Oct 14, 202614.8915.2514.7315.05+0.12+0.80%10,635
Oct 13, 202615.0615.3514.5514.93-0.12-0.80%18,116
Oct 12, 202614.4015.0514.3915.05+1.08+7.73%34,136
Oct 9, 202614.0514.5913.5013.97+0.31+2.27%25,426
Oct 8, 202613.3013.7713.3013.66+0.41+3.09%4,988
Oct 7, 202614.3514.3713.2013.25-0.75-5.36%29,345
Oct 6, 202615.5115.7714.0014.00-2.02-12.61%39,928
Oct 5, 202616.1116.4416.0216.02-0.32-1.96%6,166
Oct 2, 202616.5716.5716.1616.34-0.06-0.37%7,217
Oct 1, 202616.0616.4416.0616.40+0.37+2.31%8,033
Sep 30, 202616.0016.1116.0016.03-0.20-1.23%3,391
Sep 29, 202616.5616.8516.2216.23-0.75-4.42%7,154
Sep 28, 202616.7517.1916.5016.98+0.35+2.10%5,755
Sep 25, 202616.6616.8516.5016.63-0.43-2.52%4,429
Sep 24, 202617.1117.3817.0017.06-0.11-0.64%5,168
Sep 23, 202617.2217.2217.1717.17-0.17-0.98%736
Sep 22, 202617.2017.6017.2017.34+0.21+1.23%1,050
Sep 21, 202617.1317.1317.1317.13-0.02-0.12%591
Sep 18, 202617.1317.1517.1317.15-0.15-0.87%711
Sep 17, 202617.5117.5116.8817.30-0.05-0.29%7,423
Sep 16, 202617.5917.5917.1417.350.000.00%3,016
Sep 15, 202617.5817.5817.1017.35-0.20-1.14%5,634
Sep 14, 202617.3617.5517.3617.55-0.03-0.17%1,940
Sep 11, 202617.4017.6017.1017.58+0.18+1.03%27,956
Sep 10, 202617.2017.4017.1517.400.000.00%5,449
Sep 9, 202617.4517.4817.3917.40-0.15-0.85%1,119
Sep 8, 202617.5717.5717.4717.55-0.05-0.28%712
Sep 4, 202617.5017.6017.5017.60+0.05+0.28%6,776
Sep 3, 202617.6017.6317.5517.55-0.05-0.28%6,484
Sep 2, 202617.0817.7717.0817.60+0.50+2.92%5,349
Sep 1, 202617.1217.1417.0117.10-0.02-0.12%3,322
Aug 31, 202617.1017.1216.9717.12+0.17+1.00%9,528
Aug 28, 202616.6517.0916.6416.95-0.09-0.53%2,568
Aug 27, 202617.0317.0416.9117.04+0.02+0.12%3,479
Aug 26, 202616.8817.0216.8817.020.000.00%1,444
Aug 25, 202617.0017.0216.9417.02-0.04-0.23%2,821
Aug 24, 202617.0517.0816.9017.06+0.06+0.35%6,715
Aug 21, 202617.1017.1016.8517.00-0.06-0.35%4,211
Aug 20, 202616.9517.0616.9517.06-0.04-0.23%883
Aug 19, 202616.9417.1016.9417.10+0.18+1.06%5,778
Aug 18, 202616.8616.9516.8516.92+0.13+0.77%4,080
Aug 17, 202617.0017.1216.7516.79-0.10-0.59%10,830
Aug 14, 202617.0017.0116.8516.89+0.07+0.42%8,065
Aug 13, 202616.8916.9016.7316.82-0.01-0.06%2,865

65 days, newest first. Daily bars as drawn on the BHR-PD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.