Free Trial

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

→ [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad)
Free BHR Stock Alerts
$2.87
+0.16 (+5.90%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Braemar Hotels & Resorts Stock Price Performance

5 Day
Performance
+7.09%
1 Month
Performance
+16.90%
3 Month
Performance
+28.13%
6 Month
Performance
+37.98%
Year-To-Date
Performance
+14.80%
1 Year
Performance
-28.25%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

BHR Stock Chart for Sunday, May, 12, 2024

BHR Chart by TradingView

Braemar Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.71$2.86
+5.55%		$2.86$2.68252,856 shs$189.79 million
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/15/2024$1.92$1.85
-3.91%		$1.94$1.81932,089 shs$121.75 million
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

Related Companies:
This page (NYSE:BHR) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company