Braemar Hotels & Resorts (BHR) Stock Chart & Stock Price History $2.30 -0.06 (-2.34%) Closing price 05/30/2025 03:59 PM EasternExtended Trading$2.28 -0.02 (-0.87%) As of 05/30/2025 07:41 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Braemar Hotels & Resorts Stock Price Performance The Braemar Hotels & Resorts (BHR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 18.04%, with a year-to-date return of -23.50%. In the past month, the stock has increased 22.40%, reflecting recent market activity. As of the latest close, Braemar Hotels & Resorts traded at $2.30 with a market cap of $153.87 million and volume of 224,334 shares. Five years ago, the stock traded at $3.40, representing a 32.50% decrease over that period. At the time, it had a market cap of $122.35 million and a volume of 1.28 million shares. 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. Email Address 5 Day Performance+15.04%1 Month Performance+22.40%3 Month Performance-19.61%Year-To-Date Performance-23.50%1 Year Performance-18.04%5 Year Performance-32.50% BHR Stock Chart for Saturday, May, 31, 2025 BHR Chart by TradingView Braemar Hotels & Resorts Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2025$2.35$2.30-2.13%$2.39$2.27224,334 shs$153.87 million05/29/2025$2.25$2.35+4.22%$2.39$2.22314,465 shs$157.23 million05/28/2025$2.41$2.25-6.64%$2.43$2.25286,245 shs$150.86 million05/27/2025$2.00$2.41+20.80%$2.44$2.10753,791 shs$161.58 million05/26/2025$2.00$2.00$2.07$1.97483,339 shs$133.76 million05/23/2025$2.07$2.00-3.39%$2.07$1.97483,339 shs$133.76 million05/22/2025$2.00$2.07+3.51%$2.08$1.96292,727 shs$138.45 million05/21/2025$2.06$2.00-3.16%$2.03$1.98176,414 shs$133.76 million05/20/2025$2.12$2.06-2.83%$2.14$2.05393,170 shs$138.12 million05/19/2025$2.15$2.12-1.40%$2.14$2.08164,132 shs$142.14 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. 05/16/2025$2.10$2.15+2.38%$2.16$2.08198,389 shs$144.15 million05/15/2025$2.05$2.10+2.44%$2.13$2.05170,713 shs$140.80 million05/14/2025$2.13$2.05-3.53%$2.10$2.00292,257 shs$137.45 million05/13/2025$2.13$2.13$2.17$2.11237,989 shs$142.48 million05/12/2025$1.99$2.13+6.78%$2.18$2.07329,392 shs$142.48 million05/09/2025$2.00$1.99-0.25%$2.03$1.97154,113 shs$133.42 million05/08/2025$1.93$2.00+3.37%$2.08$1.93185,006 shs$133.76 million05/07/2025$1.95$1.93-1.03%$1.98$1.92156,694 shs$129.40 million05/06/2025$2.01$1.95-2.74%$2.01$1.92158,387 shs$130.74 million05/05/2025$2.04$2.01-1.47%$2.05$1.98158,499 shs$134.43 million05/02/2025$1.90$2.04+7.39%$2.04$1.92228,532 shs$136.44 million05/01/2025$1.88$1.90+1.07%$1.92$1.86199,288 shs$127.05 million04/30/2025$1.91$1.88-1.57%$1.90$1.85265,361 shs$125.71 million Related Companies Universal Health Realty Income Trust Stock Chart One Liberty Properties Stock Chart Farmland Partners Stock Chart Invesco Mortgage Capital Stock Chart Summit Hotel Properties Stock Chart Net Lease Office Properties Stock Chart Community Healthcare Trust Stock Chart Peakstone Realty Trust Stock Chart Global Medical REIT Stock Chart Service Properties 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 5/31/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredAs Bitcoin supply vanishes, this Trump-aligned token could explodeBitcoin's supply is being drained at unprecedented rates, but while most investors focus solely on Bitcoin, th...Crypto 101 Media | Sponsored 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. Share Braemar Hotels & Resorts With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
Buy BHR Stock Free BHR Stock Alerts