Free Trial

Braemar Hotels & Resorts (BHR) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free BHR Stock Alerts
$2.70
+0.12 (+4.64%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Braemar Hotels & Resorts Stock Price Performance

5 Day
Performance
+3.24%
1 Month
Performance
+14.14%
3 Month
Performance
+24.08%
6 Month
Performance
+30.36%
Year-To-Date
Performance
+8.20%
1 Year
Performance
-32.71%
Receive BHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Braemar Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

BHR Stock Chart for Friday, May, 10, 2024

BHR Chart by TradingView

Braemar Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$2.57$2.71
+5.25%		$2.75$2.67162,624 shs$179.82 million
05/08/2024$2.68$2.57
-4.10%		$2.80$2.41380,728 shs$170.85 million
05/07/2024$2.59$2.68
+3.47%		$2.92$2.61517,478 shs$178.17 million
05/06/2024$2.62$2.59
-1.15%		$2.65$2.57113,201 shs$172.18 million
05/03/2024$2.58$2.62
+1.55%		$2.66$2.55129,736 shs$174.18 million
05/02/2024$2.69$2.58
-4.09%		$2.72$2.58241,948 shs$171.52 million
05/01/2024$2.74$2.69
-1.65%		$2.77$2.66195,275 shs$178.83 million
04/30/2024$2.79$2.74
-1.97%		$2.78$2.71180,072 shs$181.82 million
04/29/2024$2.79$2.79$2.83$2.73303,492 shs$185.59 million
04/26/2024$2.63$2.79
+6.08%		$2.81$2.63281,389 shs$185.59 million
04/25/2024$2.75$2.63
-4.19%		$2.71$2.61158,328 shs$174.95 million
04/24/2024$2.79$2.75
-1.61%		$2.77$2.55397,742 shs$182.60 million
04/23/2024$2.48$2.79
+12.73%		$2.89$2.41890,780 shs$185.59 million
04/22/2024$2.30$2.48
+7.61%		$2.49$2.26405,251 shs$164.64 million
04/19/2024$2.20$2.30
+4.55%		$2.31$2.19310,504 shs$153.00 million
04/18/2024$2.44$2.20
-9.84%		$2.41$2.20440,715 shs$146.34 million
04/17/2024$2.53$2.44
-3.37%		$2.58$2.42413,955 shs$162.31 million
04/16/2024$2.45$2.53
+3.06%		$2.55$2.40229,631 shs$167.96 million
04/15/2024$2.45$2.45$2.51$2.40392,602 shs$162.98 million
04/12/2024$2.53$2.46
-2.96%		$2.57$2.36287,960 shs$163.31 million
04/11/2024$2.39$2.53
+5.86%		$2.55$2.37543,738 shs$168.30 million
04/10/2024$2.37$2.39
+0.84%		$2.47$2.25737,135 shs$158.98 million
04/09/2024$2.12$2.37
+11.79%		$2.37$2.07826,370 shs$157.65 million
04/08/2024$2.01$2.12
+5.47%		$2.13$2.02284,192 shs$141.02 million
04/05/2024$1.99$2.01
+1.01%		$2.06$2.00293,471 shs$133.71 million
04/04/2024$1.98$1.99
+0.51%		$2.06$1.98433,476 shs$132.38 million
04/03/2024$1.96$1.98
+1.02%		$2.00$1.95199,515 shs$131.71 million
04/02/2024$2.02$1.96
-2.97%		$2.00$1.91294,251 shs$130.38 million
04/01/2024$2.00$2.02
+1.00%		$2.05$1.99223,328 shs$134.37 million
03/29/2024$2.01$2.00
-0.50%		$2.06$1.97370,455 shs$133.04 million
03/28/2024$2.01$2.01$2.06$1.97369,442 shs$133.71 million
03/27/2024$2.00$2.01
+0.50%		$2.02$1.95332,142 shs$133.71 million
03/26/2024$1.95$2.00
+2.56%		$2.05$1.961.18 million shs$133.04 million
03/25/2024$1.93$1.95
+1.04%		$2.03$1.95319,256 shs$129.71 million
03/22/2024$1.98$1.93
-2.53%		$2.00$1.92237,412 shs$128.38 million
03/21/2024$1.92$1.98
+3.13%		$2.00$1.94441,409 shs$131.71 million
03/20/2024$1.86$1.92
+3.23%		$1.94$1.83238,748 shs$127.72 million
03/19/2024$1.86$1.86$1.88$1.84250,491 shs$123.73 million
03/18/2024$1.85$1.86
+0.54%		$1.89$1.80390,067 shs$122.74 million
03/15/2024$1.92$1.85
-3.91%		$1.94$1.81932,089 shs$121.75 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/14/2024$2.02$1.92
-4.71%		$2.02$1.87611,213 shs$126.70 million
03/13/2024$1.98$2.02
+1.77%		$2.06$1.98263,941 shs$132.97 million
03/12/2024$2.03$1.98
-2.46%		$2.06$1.98356,329 shs$130.66 million
03/11/2024$2.04$2.03
-0.49%		$2.08$2.02192,847 shs$133.96 million
03/08/2024$2.04$2.04$2.13$2.03180,946 shs$134.62 million
03/07/2024$2.08$2.04
-1.69%		$2.14$2.00349,198 shs$134.63 million
03/06/2024$2.03$2.08
+2.22%		$2.19$2.06296,969 shs$136.93 million
03/05/2024$2.08$2.03
-2.40%		$2.11$2.01385,124 shs$133.96 million
03/04/2024$2.14$2.08
-2.80%		$2.16$2.08254,889 shs$137.26 million
03/01/2024$2.28$2.13
-6.58%		$2.24$2.12307,251 shs$140.56 million
02/29/2024$2.23$2.28
+2.24%		$2.35$2.27218,007 shs$150.46 million
02/28/2024$2.28$2.23
-1.98%		$2.30$2.22153,258 shs$147.16 million
02/27/2024$2.30$2.28
-0.87%		$2.34$2.26169,445 shs$150.13 million
02/26/2024$2.38$2.30
-3.57%		$2.39$2.29141,453 shs$151.45 million
02/23/2024$2.32$2.38
+2.59%		$2.38$2.28164,865 shs$157.06 million
02/22/2024$2.35$2.32
-1.28%		$2.33$2.29158,028 shs$153.11 million
02/21/2024$2.25$2.35
+4.68%		$2.35$2.23137,586 shs$155.08 million
02/20/2024$2.41$2.25
-6.85%		$2.35$2.23435,511 shs$148.15 million
02/19/2024$2.41$2.41$2.48$2.38205,900 shs$159.04 million
02/16/2024$2.45$2.42
-1.22%		$2.49$2.38205,929 shs$159.70 million
02/15/2024$2.17$2.45
+12.90%		$2.46$2.18351,439 shs$161.68 million
02/14/2024$2.11$2.17
+2.84%		$2.19$2.07281,779 shs$143.20 million
02/13/2024$2.24$2.11
-5.80%		$2.15$2.07347,213 shs$139.24 million
02/12/2024$2.18$2.24
+2.75%		$2.28$2.18207,525 shs$147.82 million
02/09/2024$2.16$2.18
+1.16%		$2.21$2.15171,644 shs$143.86 million
02/08/2024$2.15$2.16
+0.23%		$2.18$2.13147,291 shs$142.21 million

Related Companies:
This page (NYSE:BHR) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research