Braemar Hotels & Resorts (BHR) Stock Chart & Stock Price History → Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad) Free BHR Stock Alerts $2.79 +0.08 (+2.95%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Braemar Hotels & Resorts Stock Price Performance5 Day Performance+1.45%1 Month Performance+8.14%3 Month Performance+30.37%6 Month Performance+19.23%Year-To-Date Performance+11.60%1 Year Performance-34.04% 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 Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here BHR Stock Chart for Sunday, June, 2, 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 Capitalization05/31/2024$2.71$2.80+3.32%$2.81$2.74133,526 shs$186.14 million05/30/2024$2.68$2.71+1.12%$2.76$2.6986,338 shs$180.16 million05/29/2024$2.75$2.68-2.55%$2.73$2.64207,738 shs$178.16 million05/28/2024$2.78$2.75-1.08%$2.81$2.71169,195 shs$182.82 million05/27/2024$2.78$2.78$2.80$2.74115,900 shs$184.81 million05/24/2024$2.76$2.78+0.72%$2.80$2.74115,969 shs$184.81 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. 05/23/2024$2.74$2.76+0.73%$2.81$2.70228,141 shs$183.49 million05/22/2024$2.67$2.74+2.62%$2.79$2.66163,735 shs$182.16 million05/21/2024$2.80$2.67-4.64%$2.80$2.66193,525 shs$177.50 million05/20/2024$2.89$2.80-3.11%$2.96$2.80165,175 shs$186.14 million05/17/2024$2.85$2.90+1.58%$2.90$2.82313,665 shs$192.46 million05/16/2024$2.82$2.85+1.06%$2.87$2.81173,569 shs$189.47 million05/15/2024$2.93$2.82-3.59%$2.99$2.82198,718 shs$187.47 million05/14/2024$2.83$2.93+3.36%$2.93$2.82293,808 shs$194.45 million05/13/2024$2.87$2.83-1.39%$2.91$2.77185,413 shs$188.14 million05/10/2024$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 million05/02/2024$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 millionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$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 million03/15/2024$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 million Related Companies: KKR Real Estate Finance Trust Stock Chart Summit Hotel Properties Stock Chart Whitestone REIT Stock Chart TPG RE Finance Trust Stock Chart Community Healthcare Trust Stock Chart Global Medical REIT Stock Chart Diversified Healthcare Trust Stock Chart New York Mortgage Trust Stock Chart Farmland Partners Stock Chart Universal Health Realty Income 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 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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 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.