Free Trial

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

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free BHR Stock Alerts
$2.75
-0.03 (-1.08%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Braemar Hotels & Resorts Stock Price Performance

5 Day
Performance
-0.36%
1 Month
Performance
-1.43%
3 Month
Performance
+23.32%
6 Month
Performance
+31.58%
Year-To-Date
Performance
+10.00%
1 Year
Performance
-30.03%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

BHR Stock Chart for Tuesday, May, 28, 2024

BHR Chart by TradingView

Braemar Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.78$2.75
-1.08%		$2.81$2.71169,195 shs$182.82 million
05/27/2024$2.78$2.78$2.80$2.74115,900 shs$184.81 million
05/24/2024$2.76$2.78
+0.72%		$2.80$2.74115,969 shs$184.81 million
05/23/2024$2.74$2.76
+0.73%		$2.81$2.70228,141 shs$183.49 million
05/22/2024$2.67$2.74
+2.62%		$2.79$2.66163,735 shs$182.16 million
05/21/2024$2.80$2.67
-4.64%		$2.80$2.66193,525 shs$177.50 million
05/20/2024$2.89$2.80
-3.11%		$2.96$2.80165,175 shs$186.14 million
05/17/2024$2.85$2.90
+1.58%		$2.90$2.82313,665 shs$192.46 million
05/16/2024$2.82$2.85
+1.06%		$2.87$2.81173,569 shs$189.47 million
05/15/2024$2.93$2.82
-3.59%		$2.99$2.82198,718 shs$187.47 million
05/14/2024$2.83$2.93
+3.36%		$2.93$2.82293,808 shs$194.45 million
05/13/2024$2.87$2.83
-1.39%		$2.91$2.77185,413 shs$188.14 million
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NYSE:BHR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace