Free Trial

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)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Braemar Hotels & Resorts Stock Price Performance

5 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

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

BHR Stock Chart for Sunday, June, 2, 2024

BHR Chart by TradingView

Braemar Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.71$2.80
+3.32%		$2.81$2.74133,526 shs$186.14 million
05/30/2024$2.68$2.71
+1.12%		$2.76$2.6986,338 shs$180.16 million
05/29/2024$2.75$2.68
-2.55%		$2.73$2.64207,738 shs$178.16 million
05/28/2024$2.78$2.75
-1.08%		$2.81$2.71169,195 shs$182.82 million
05/27/2024$2.78$2.78$2.80$2.74115,900 shs$184.81 million
05/24/2024$2.76$2.78
+0.72%		$2.80$2.74115,969 shs$184.81 million
05/23/2024$2.74$2.76
+0.73%		$2.81$2.70228,141 shs$183.49 million
05/22/2024$2.67$2.74
+2.62%		$2.79$2.66163,735 shs$182.16 million
05/21/2024$2.80$2.67
-4.64%		$2.80$2.66193,525 shs$177.50 million
05/20/2024$2.89$2.80
-3.11%		$2.96$2.80165,175 shs$186.14 million
05/17/2024$2.85$2.90
+1.58%		$2.90$2.82313,665 shs$192.46 million
05/16/2024$2.82$2.85
+1.06%		$2.87$2.81173,569 shs$189.47 million
05/15/2024$2.93$2.82
-3.59%		$2.99$2.82198,718 shs$187.47 million
05/14/2024$2.83$2.93
+3.36%		$2.93$2.82293,808 shs$194.45 million
05/13/2024$2.87$2.83
-1.39%		$2.91$2.77185,413 shs$188.14 million
05/10/2024$2.71$2.86
+5.55%		$2.86$2.68252,856 shs$189.79 million
05/09/2024$2.57$2.71
+5.25%		$2.75$2.67162,624 shs$179.82 million
05/08/2024$2.68$2.57
-4.10%		$2.80$2.41380,728 shs$170.85 million
05/07/2024$2.59$2.68
+3.47%		$2.92$2.61517,478 shs$178.17 million
05/06/2024$2.62$2.59
-1.15%		$2.65$2.57113,201 shs$172.18 million
05/03/2024$2.58$2.62
+1.55%		$2.66$2.55129,736 shs$174.18 million
05/02/2024$2.69$2.58
-4.09%		$2.72$2.58241,948 shs$171.52 million
05/01/2024$2.74$2.69
-1.65%		$2.77$2.66195,275 shs$178.83 million
04/30/2024$2.79$2.74
-1.97%		$2.78$2.71180,072 shs$181.82 million
04/29/2024$2.79$2.79$2.83$2.73303,492 shs$185.59 million
04/26/2024$2.63$2.79
+6.08%		$2.81$2.63281,389 shs$185.59 million
04/25/2024$2.75$2.63
-4.19%		$2.71$2.61158,328 shs$174.95 million
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
Biotech's Best Kept Secret: Potential 46,751% Gain (Ad)

The world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!

Get the name of the stock here >>>
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

Related Companies:
This page (NYSE:BHR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press