Braemar Hotels & Resorts (BHR) Stock Chart & Stock Price History → Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad) Free BHR Stock Alerts $2.86 +0.15 (+5.55%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Braemar Hotels & Resorts Stock Price Performance5 Day Performance+10.23%1 Month Performance+12.85%3 Month Performance+30.96%6 Month Performance+37.26%Year-To-Date Performance+14.20%1 Year Performance-29.68% 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 Email Address Ad Crypto Swap ProfitsHe Is Giving Away BitcoinAnd 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 BHR Stock Chart for Saturday, May, 11, 2024 BHR Chart by TradingView Braemar Hotels & Resorts Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$2.71$2.86+5.55%$2.86$2.68252,856 shs$189.79 million05/09/2024$2.57$2.71+5.25%$2.75$2.67162,624 shs$179.82 million05/08/2024$2.68$2.57-4.10%$2.80$2.41380,728 shs$170.85 million05/07/2024$2.59$2.68+3.47%$2.92$2.61517,478 shs$178.17 million05/06/2024$2.62$2.59-1.15%$2.65$2.57113,201 shs$172.18 million05/03/2024$2.58$2.62+1.55%$2.66$2.55129,736 shs$174.18 million Get the Latest News and Ratings for BHR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Braemar Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$2.69$2.58-4.09%$2.72$2.58241,948 shs$171.52 million05/01/2024$2.74$2.69-1.65%$2.77$2.66195,275 shs$178.83 million04/30/2024$2.79$2.74-1.97%$2.78$2.71180,072 shs$181.82 million04/29/2024$2.79$2.79$2.83$2.73303,492 shs$185.59 million04/26/2024$2.63$2.79+6.08%$2.81$2.63281,389 shs$185.59 million04/25/2024$2.75$2.63-4.19%$2.71$2.61158,328 shs$174.95 million04/24/2024$2.79$2.75-1.61%$2.77$2.55397,742 shs$182.60 million04/23/2024$2.48$2.79+12.73%$2.89$2.41890,780 shs$185.59 million04/22/2024$2.30$2.48+7.61%$2.49$2.26405,251 shs$164.64 million04/19/2024$2.20$2.30+4.55%$2.31$2.19310,504 shs$153.00 million04/18/2024$2.44$2.20-9.84%$2.41$2.20440,715 shs$146.34 million04/17/2024$2.53$2.44-3.37%$2.58$2.42413,955 shs$162.31 million04/16/2024$2.45$2.53+3.06%$2.55$2.40229,631 shs$167.96 million04/15/2024$2.45$2.45$2.51$2.40392,602 shs$162.98 million04/12/2024$2.53$2.46-2.96%$2.57$2.36287,960 shs$163.31 million04/11/2024$2.39$2.53+5.86%$2.55$2.37543,738 shs$168.30 million04/10/2024$2.37$2.39+0.84%$2.47$2.25737,135 shs$158.98 million04/09/2024$2.12$2.37+11.79%$2.37$2.07826,370 shs$157.65 million04/08/2024$2.01$2.12+5.47%$2.13$2.02284,192 shs$141.02 million04/05/2024$1.99$2.01+1.01%$2.06$2.00293,471 shs$133.71 million04/04/2024$1.98$1.99+0.51%$2.06$1.98433,476 shs$132.38 million04/03/2024$1.96$1.98+1.02%$2.00$1.95199,515 shs$131.71 million04/02/2024$2.02$1.96-2.97%$2.00$1.91294,251 shs$130.38 million04/01/2024$2.00$2.02+1.00%$2.05$1.99223,328 shs$134.37 million03/29/2024$2.01$2.00-0.50%$2.06$1.97370,455 shs$133.04 million03/28/2024$2.01$2.01$2.06$1.97369,442 shs$133.71 million03/27/2024$2.00$2.01+0.50%$2.02$1.95332,142 shs$133.71 million03/26/2024$1.95$2.00+2.56%$2.05$1.961.18 million shs$133.04 million03/25/2024$1.93$1.95+1.04%$2.03$1.95319,256 shs$129.71 million03/22/2024$1.98$1.93-2.53%$2.00$1.92237,412 shs$128.38 million03/21/2024$1.92$1.98+3.13%$2.00$1.94441,409 shs$131.71 million03/20/2024$1.86$1.92+3.23%$1.94$1.83238,748 shs$127.72 million03/19/2024$1.86$1.86$1.88$1.84250,491 shs$123.73 million03/18/2024$1.85$1.86+0.54%$1.89$1.80390,067 shs$122.74 millionElon Musk Secret Crypto Plot Exposed (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.03/15/2024$1.92$1.85-3.91%$1.94$1.81932,089 shs$121.75 million03/14/2024$2.02$1.92-4.71%$2.02$1.87611,213 shs$126.70 million03/13/2024$1.98$2.02+1.77%$2.06$1.98263,941 shs$132.97 million03/12/2024$2.03$1.98-2.46%$2.06$1.98356,329 shs$130.66 million03/11/2024$2.04$2.03-0.49%$2.08$2.02192,847 shs$133.96 million03/08/2024$2.04$2.04$2.13$2.03180,946 shs$134.62 million03/07/2024$2.08$2.04-1.69%$2.14$2.00349,198 shs$134.63 million03/06/2024$2.03$2.08+2.22%$2.19$2.06296,969 shs$136.93 million03/05/2024$2.08$2.03-2.40%$2.11$2.01385,124 shs$133.96 million03/04/2024$2.14$2.08-2.80%$2.16$2.08254,889 shs$137.26 million03/01/2024$2.28$2.13-6.58%$2.24$2.12307,251 shs$140.56 million02/29/2024$2.23$2.28+2.24%$2.35$2.27218,007 shs$150.46 million02/28/2024$2.28$2.23-1.98%$2.30$2.22153,258 shs$147.16 million02/27/2024$2.30$2.28-0.87%$2.34$2.26169,445 shs$150.13 million02/26/2024$2.38$2.30-3.57%$2.39$2.29141,453 shs$151.45 million02/23/2024$2.32$2.38+2.59%$2.38$2.28164,865 shs$157.06 million02/22/2024$2.35$2.32-1.28%$2.33$2.29158,028 shs$153.11 million02/21/2024$2.25$2.35+4.68%$2.35$2.23137,586 shs$155.08 million02/20/2024$2.41$2.25-6.85%$2.35$2.23435,511 shs$148.15 million02/19/2024$2.41$2.41$2.48$2.38205,900 shs$159.04 million02/16/2024$2.45$2.42-1.22%$2.49$2.38205,929 shs$159.70 million02/15/2024$2.17$2.45+12.90%$2.46$2.18351,439 shs$161.68 million02/14/2024$2.11$2.17+2.84%$2.19$2.07281,779 shs$143.20 million02/13/2024$2.24$2.11-5.80%$2.15$2.07347,213 shs$139.24 million02/12/2024$2.18$2.24+2.75%$2.28$2.18207,525 shs$147.82 million Related Companies: Orion Office REIT Stock Chart City Office REIT Stock Chart AG Mortgage Investment Trust Stock Chart Franklin Street Properties Stock Chart Alpine Income Property Trust Stock Chart Ellington Residential Mortgage REIT Stock Chart Modiv Industrial Stock Chart Granite Point Mortgage Trust Stock Chart Great Ajax Stock Chart Lument Finance Trust Stock Chart Receive BHR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Braemar Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BHR) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersThe Crypto 9-5 Escape PlanCrypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressHow Biden has already won 2024Porter & CompanyRSVP: Charles Payne’s Cash Flow WorkshopUnstoppable ProsperityThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Braemar Hotels & Resorts Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.