NYSE:BHR | Historical Stock Price | Braemar Hotels & Resorts Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-11-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.62$2.77$4.75$8.14$13.95$23.912013-11-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.61$6.02210,800——
2020-12-30$4.67$6.10232,700——
2020-12-29$4.62$6.03234,400——
2020-12-28$4.62$6.03800,500——
2020-12-24$4.14$5.41282,600——
2020-12-23$4.30$5.61228,000——
2020-12-22$4.25$5.55365,200——
2020-12-21$4.41$5.76309,600——
2020-12-18$4.32$5.64645,200——
2020-12-17$4.74$6.19384,600——
2020-12-16$4.83$6.31218,200——
2020-12-15$4.78$6.24433,100——
2020-12-14$4.80$6.27551,300——
2020-12-11$4.76$6.22411,400——
2020-12-10$4.93$6.44523,600——
2020-12-09$4.60$6.01882,600——
2020-12-08$4.65$6.07380,400——
2020-12-07$4.65$6.07462,100——
2020-12-04$4.57$5.971,098,800——
2020-12-03$4.38$5.72272,700——
2020-12-02$4.23$5.52296,600——
2020-12-01$4.17$5.44334,100——
2020-11-30$4.09$5.341,595,000——
2020-11-27$4.62$6.03285,300——
2020-11-25$4.38$5.72543,100——
2020-11-24$4.48$5.85670,800——
2020-11-23$4.25$5.551,095,700——
2020-11-20$3.86$5.04277,800——
2020-11-19$3.99$5.21318,800——
2020-11-18$3.93$5.13706,600——
2020-11-17$3.84$5.01439,300——
2020-11-16$3.71$4.841,057,500——
2020-11-13$3.34$4.36442,300——
2020-11-12$2.96$3.86644,500——
2020-11-11$3.44$4.49415,100——
2020-11-10$3.52$4.60765,200——
2020-11-09$3.65$4.773,270,100——
2020-11-06$2.47$3.23184,900——
2020-11-05$2.53$3.30188,600——
2020-11-04$2.47$3.23186,000——
2020-11-03$2.52$3.29239,700——
2020-11-02$2.42$3.16150,500——
2020-10-30$2.42$3.16228,800——
2020-10-29$2.36$3.08407,100——
2020-10-28$2.25$2.94397,200——
2020-10-27$2.34$3.06142,500——
2020-10-26$2.36$3.08224,000——
2020-10-23$2.39$3.12264,400——
2020-10-22$2.43$3.17152,500——
2020-10-21$2.40$3.1391,800——
2020-10-20$2.37$3.09139,500——
2020-10-19$2.37$3.09424,000——
2020-10-16$2.37$3.09150,000——
2020-10-15$2.44$3.19222,500——
2020-10-14$2.41$3.15317,800——
2020-10-13$2.48$3.24405,700——
2020-10-12$2.55$3.33266,500——
2020-10-09$2.52$3.29493,600——
2020-10-08$2.55$3.33423,700——
2020-10-07$2.51$3.28179,300——
2020-10-06$2.55$3.33151,300——
2020-10-05$2.53$3.30145,100——
2020-10-02$2.55$3.33257,500——
2020-10-01$2.51$3.28225,100——
2020-09-30$2.50$3.26402,800——
2020-09-29$2.52$3.29372,100——
2020-09-28$2.53$3.30335,300——
2020-09-25$2.46$3.21339,400——
2020-09-24$2.38$3.11506,600——
2020-09-23$2.26$2.95812,500——
2020-09-22$2.46$3.21386,100——
2020-09-21$2.48$3.24766,200——
2020-09-18$2.69$3.51616,800——
2020-09-17$2.70$3.53423,700——
2020-09-16$2.68$3.501,180,100——
2020-09-15$2.65$3.46506,900——
2020-09-14$2.59$3.38329,100——
2020-09-11$2.54$3.32337,200——
2020-09-10$2.50$3.26459,000——
2020-09-09$2.50$3.26315,100——
2020-09-08$2.50$3.26444,500——
2020-09-04$2.50$3.26586,500——
2020-09-03$2.36$3.08391,900——
2020-09-02$2.40$3.13252,700——
2020-09-01$2.41$3.15395,200——
2020-08-31$2.39$3.12350,500——
2020-08-28$2.52$3.29411,800——
2020-08-27$2.42$3.16365,700——
2020-08-26$2.28$2.98447,200——
2020-08-25$2.38$3.11289,600——
2020-08-24$2.40$3.13580,700——
2020-08-21$2.25$2.94897,100——
2020-08-20$2.43$3.17417,900——
2020-08-19$2.39$3.12431,200——
2020-08-18$2.36$3.08333,400——
2020-08-17$2.47$3.23478,500——
2020-08-14$2.63$3.43347,100——
2020-08-13$2.62$3.42447,200——
2020-08-12$2.80$3.661,403,600——
2020-08-11$3.06$4.00659,700——
2020-08-10$2.92$3.81517,300——
2020-08-07$2.86$3.73325,600——
2020-08-06$2.80$3.66576,600——
2020-08-05$2.55$3.33210,100——
2020-08-04$2.47$3.23337,100——
2020-08-03$2.49$3.25522,000——
2020-07-31$2.44$3.19448,600——
2020-07-30$2.51$3.28350,700——
2020-07-29$2.55$3.33426,200——
2020-07-28$2.45$3.20552,500——
2020-07-27$2.29$2.99336,100——
2020-07-24$2.37$3.09398,600——
2020-07-23$2.46$3.21294,400——
2020-07-22$2.41$3.15353,100——
2020-07-21$2.46$3.21318,500——
2020-07-20$2.42$3.16650,700——
2020-07-17$2.66$3.47599,700——
2020-07-16$2.66$3.47472,400——
2020-07-15$2.89$3.77729,900——
2020-07-14$2.55$3.33380,800——
2020-07-13$2.68$3.50793,900——
2020-07-10$2.42$3.16964,300——
2020-07-09$2.33$3.04613,100——
2020-07-08$2.47$3.23511,800——
2020-07-07$2.52$3.29983,300——
2020-07-06$2.79$3.64900,700——
2020-07-02$2.79$3.64805,800——
2020-07-01$2.95$3.85770,900——
2020-06-30$2.86$3.73640,400——
2020-06-29$3.06$4.001,125,900——
2020-06-26$2.60$3.394,359,800——
2020-06-25$2.70$3.531,398,200——
2020-06-24$2.69$3.511,377,000——
2020-06-23$2.77$3.62965,200——
2020-06-22$2.98$3.89870,100——
2020-06-19$3.31$4.321,340,800——
2020-06-18$3.38$4.41654,700——
2020-06-17$3.53$4.61498,100——
2020-06-16$3.86$5.04734,700——
2020-06-15$3.87$5.05716,900——
2020-06-12$4.02$5.25789,500——
2020-06-11$3.79$4.95817,400——
2020-06-10$4.33$5.65792,600——
2020-06-09$5.03$6.57867,500——
2020-06-08$5.51$7.191,266,700——
2020-06-05$4.78$6.241,441,500——
2020-06-04$4.52$5.901,018,100——
2020-06-03$4.32$5.641,316,300——
2020-06-02$3.54$4.62824,500——
2020-06-01$3.20$4.18818,400——
2020-05-29$3.40$4.441,277,400——
2020-05-28$3.65$4.771,691,300——
2020-05-27$3.26$4.261,270,000——
2020-05-26$3.04$3.971,840,400——
2020-05-22$2.64$3.451,518,000——
2020-05-21$2.42$3.16525,800——
2020-05-20$2.67$3.49689,000——
2020-05-19$2.42$3.16627,800——
2020-05-18$2.49$3.25862,200——
2020-05-15$2.19$2.86618,500——
2020-05-14$2.30$3.00708,400——
2020-05-13$2.23$2.91534,300——
2020-05-12$2.41$3.15402,000——
2020-05-11$2.63$3.43330,400——
2020-05-08$2.77$3.62565,100——
2020-05-07$2.40$3.13437,200——
2020-05-06$2.38$3.11481,400——
2020-05-05$2.66$3.47641,300——
2020-05-04$2.65$3.46722,700——
2020-05-01$2.88$3.76672,600——
2020-04-30$3.13$4.091,160,700——
2020-04-29$3.42$4.471,284,800——
2020-04-28$2.85$3.72774,700——
2020-04-27$2.51$3.28779,500——
2020-04-24$2.39$3.12356,000——
2020-04-23$2.41$3.15408,800——
2020-04-22$2.40$3.13249,400——
2020-04-21$2.49$3.25501,800——
2020-04-20$2.45$3.20447,000——
2020-04-17$2.52$3.29555,700——
2020-04-16$2.22$2.90535,200——
2020-04-15$2.39$3.12677,400——
2020-04-14$2.91$3.801,122,700——
2020-04-13$2.90$3.791,552,200——
2020-04-09$2.39$3.123,556,800——
2020-04-08$1.81$2.36539,300——
2020-04-07$1.88$2.451,181,500——
2020-04-06$1.78$2.321,202,800——
2020-04-03$1.24$1.62713,100——
2020-04-02$1.24$1.62512,800——
2020-04-01$1.32$1.72468,600——
2020-03-31$1.70$2.22420,400——
2020-03-30$1.70$2.22870,300——
2020-03-27$1.90$2.48836,800——
2020-03-26$2.22$2.902,108,200——
2020-03-25$1.70$2.22837,300——
2020-03-24$1.49$1.95710,400——
2020-03-23$1.85$2.42577,100——
2020-03-20$1.74$2.27927,700——
2020-03-19$1.70$2.22731,500——
2020-03-18$1.15$1.50553,000——
2020-03-17$2.37$3.09647,900——
2020-03-16$2.16$2.82423,100——
2020-03-13$2.99$3.90420,800——
2020-03-12$2.81$3.67455,500——
2020-03-11$4.37$5.71349,100——
2020-03-10$5.50$7.18447,200——
2020-03-09$5.50$7.18401,200——
2020-03-06$6.26$8.17468,300——
2020-03-05$6.53$8.53165,700——
2020-03-04$7.07$9.23169,800——
2020-03-03$7.13$9.31215,200——
2020-03-02$7.43$9.70170,300——
2020-02-28$7.36$9.61301,400——
2020-02-27$7.61$9.94395,400——
2020-02-26$7.27$9.49235,000——
2020-02-25$7.80$10.18192,800——
2020-02-24$8.15$10.64110,100——
2020-02-21$8.35$10.9096,000——
2020-02-20$8.33$10.88137,200——
2020-02-19$8.09$10.56145,700——
2020-02-18$8.23$10.75190,700——
2020-02-14$8.16$10.65148,300——
2020-02-13$8.23$10.7569,000——
2020-02-12$8.31$10.85153,300——
2020-02-11$8.17$10.67513,300——
2020-02-10$8.05$10.51183,800——
2020-02-07$8.01$10.4694,800——
2020-02-06$8.21$10.72111,500——
2020-02-05$8.25$10.77101,400——
2020-02-04$7.99$10.43168,300——
2020-02-03$8.04$10.50175,300——
2020-01-31$7.98$10.42216,900——
2020-01-30$8.07$10.54185,900——
2020-01-29$8.05$10.51162,900——
2020-01-28$8.10$10.58172,900——
2020-01-27$7.90$10.32280,300——
2020-01-24$8.19$10.69260,500——
2020-01-23$8.65$11.29203,900——
2020-01-22$8.78$11.46182,900——
2020-01-21$8.90$11.62187,100——
2020-01-17$8.92$11.65226,800——
2020-01-16$8.83$11.53184,200——
2020-01-15$8.81$11.50129,900——
2020-01-14$8.61$11.24202,000——
2020-01-13$8.68$11.33183,600——
2020-01-10$8.81$11.50218,700——
2020-01-09$9.03$11.79110,300——
2020-01-08$9.05$11.82170,600——
2020-01-07$8.84$11.54187,400——
2020-01-06$8.88$11.59180,100——
2020-01-03$8.85$11.56177,500——
2020-01-02$8.87$11.58217,000——