QQQ   423.41 (-0.57%)
AAPL   167.04 (-0.57%)
MSFT   404.27 (-1.84%)
META   501.80 (+1.54%)
GOOGL   156.01 (+0.35%)
AMZN   179.22 (-1.14%)
TSLA   149.93 (-3.55%)
NVDA   846.71 (+0.76%)
AMD   155.08 (+0.69%)
NIO   4.00 (+2.30%)
BABA   68.88 (+0.09%)
T   16.33 (+1.30%)
F   12.06 (+0.17%)
MU   111.93 (-3.78%)
GE   152.94 (-1.75%)
CGC   7.83 (+20.65%)
DIS   112.43 (-0.45%)
AMC   2.92 (-2.01%)
PFE   25.39 (-0.12%)
PYPL   62.10 (-1.83%)
XOM   118.52 (-0.09%)
QQQ   423.41 (-0.57%)
AAPL   167.04 (-0.57%)
MSFT   404.27 (-1.84%)
META   501.80 (+1.54%)
GOOGL   156.01 (+0.35%)
AMZN   179.22 (-1.14%)
TSLA   149.93 (-3.55%)
NVDA   846.71 (+0.76%)
AMD   155.08 (+0.69%)
NIO   4.00 (+2.30%)
BABA   68.88 (+0.09%)
T   16.33 (+1.30%)
F   12.06 (+0.17%)
MU   111.93 (-3.78%)
GE   152.94 (-1.75%)
CGC   7.83 (+20.65%)
DIS   112.43 (-0.45%)
AMC   2.92 (-2.01%)
PFE   25.39 (-0.12%)
PYPL   62.10 (-1.83%)
XOM   118.52 (-0.09%)
QQQ   423.41 (-0.57%)
AAPL   167.04 (-0.57%)
MSFT   404.27 (-1.84%)
META   501.80 (+1.54%)
GOOGL   156.01 (+0.35%)
AMZN   179.22 (-1.14%)
TSLA   149.93 (-3.55%)
NVDA   846.71 (+0.76%)
AMD   155.08 (+0.69%)
NIO   4.00 (+2.30%)
BABA   68.88 (+0.09%)
T   16.33 (+1.30%)
F   12.06 (+0.17%)
MU   111.93 (-3.78%)
GE   152.94 (-1.75%)
CGC   7.83 (+20.65%)
DIS   112.43 (-0.45%)
AMC   2.92 (-2.01%)
PFE   25.39 (-0.12%)
PYPL   62.10 (-1.83%)
XOM   118.52 (-0.09%)
QQQ   423.41 (-0.57%)
AAPL   167.04 (-0.57%)
MSFT   404.27 (-1.84%)
META   501.80 (+1.54%)
GOOGL   156.01 (+0.35%)
AMZN   179.22 (-1.14%)
TSLA   149.93 (-3.55%)
NVDA   846.71 (+0.76%)
AMD   155.08 (+0.69%)
NIO   4.00 (+2.30%)
BABA   68.88 (+0.09%)
T   16.33 (+1.30%)
F   12.06 (+0.17%)
MU   111.93 (-3.78%)
GE   152.94 (-1.75%)
CGC   7.83 (+20.65%)
DIS   112.43 (-0.45%)
AMC   2.92 (-2.01%)
PFE   25.39 (-0.12%)
PYPL   62.10 (-1.83%)
XOM   118.52 (-0.09%)
Free Trial

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

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)
Free BHR Stock Alerts
$2.20
-0.24 (-9.84%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Braemar Hotels & Resorts Stock Price Performance

5 Day
Performance
-10.20%
1 Month
Performance
+18.28%
3 Month
Performance
+1.85%
6 Month
Performance
-20.86%
Year-To-Date
Performance
-12.00%
1 Year
Performance
-43.44%
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 Darwin
2024's Must-Have Guide: Master Crypto Investment Today
The cryptocurrency revolution is here with Bitcoin soaring past the $70,000 milestone—a clear indicator of the booming digital currency market. Are you prepared to navigate these exciting yet complex waters? Introducing "Navigating the Future: A Comprehensive Guide to Cryptocurrency Investments in 2024." This free digital guide is your essential resource for understanding and capitalizing on cryptocurrency investments, tailored for both newcomers and seasoned investors. (**By clicking the link you are subscribing to The Conservative Investor Newsletter and may receive up to 2 additional free bonus subscriptions. Unsubscribing is easy.)
Click here to download your crypto report

BHR Stock Chart for Thursday, April, 18, 2024

BHR Chart by TradingView

Braemar Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Your Next Portfolio Star: Revealing 2024's Top Stock Pick (Ad)

We're thrilled to offer you an exclusive look at the #1 Buy & Hold Stock of 2024. This isn't just any report. It's the culmination of rigorous analysis, expert insights, and cutting-edge financial strategies, distilled into a compelling narrative that charts the course of what we believe to be the year's most promising investment. (**By clicking the link you are subscribing to The Wealth Creation Investing Newsletter and may receive up to 2 additional free bonus subscriptions. Unsubscribing is easy.)

Click here to download your report
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
01/23/2024$2.41$2.36
-1.87%		$2.48$2.34125,655 shs$155.75 million
01/22/2024$2.30$2.41
+4.57%		$2.43$2.32226,924 shs$158.71 million
01/19/2024$2.16$2.31
+6.71%		$2.32$2.14229,388 shs$152.11 million
01/18/2024$2.18$2.16
-0.92%		$2.22$2.14343,681 shs$142.55 million
01/17/2024$2.26$2.18
-3.54%		$2.23$2.16296,042 shs$143.86 million

Related Companies:
This page (NYSE:BHR) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative