Free Trial

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

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free BHR Stock Alerts
$2.74
-0.04 (-1.44%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Braemar Hotels & Resorts Stock Price Performance

5 Day
Performance
+19.35%
1 Month
Performance
+40.77%
3 Month
Performance
+14.38%
6 Month
Performance
+0.55%
Year-To-Date
Performance
+9.80%
1 Year
Performance
-24.79%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

BHR Stock Chart for Thursday, April, 25, 2024

BHR Chart by TradingView

Braemar Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/07/2024$2.26$2.15
-4.66%		$2.23$2.15165,258 shs$141.89 million
02/06/2024$2.21$2.26
+2.04%		$2.29$2.22139,412 shs$148.81 million
02/05/2024$2.29$2.21
-3.49%		$2.26$2.20176,962 shs$145.84 million
02/02/2024$2.37$2.30
-2.96%		$2.33$2.26166,487 shs$151.45 million
02/01/2024$2.28$2.37
+3.73%		$2.40$2.24287,268 shs$156.07 million
01/31/2024$2.43$2.28
-5.98%		$2.44$2.28215,981 shs$150.46 million
01/30/2024$2.44$2.43
-0.61%		$2.46$2.36171,484 shs$160.03 million
01/29/2024$2.43$2.44
+0.41%		$2.47$2.39166,963 shs$161.02 million
01/26/2024$2.40$2.43
+1.25%		$2.52$2.41132,403 shs$160.36 million
01/25/2024$2.29$2.40
+5.03%		$2.42$2.30254,088 shs$158.38 million
01/24/2024$2.36$2.29
-3.18%		$2.41$2.29261,756 shs$150.79 million

Related Companies:
This page (NYSE:BHR) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society
Man Who Predicted 2008: “This Will be Worse.”
Altimetry