Braemar Hotels & Resorts Inc. (BHR) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.65

$0.06 (-2.04%)

Last update: 02:12 PM EST

Day's range

$2.68

$2.72

5 DAY PERFORMANCE

+0.37%

1 MONTH PERFORMANCE

+7.20%

3 MONTH PERFORMANCE

-8.84%

6 MONTH PERFORMANCE

+17.03%

YEAR-TO-DATE PERFORMANCE

-10.67%

1 YEAR PERFORMANCE

-24.29%

Braemar Hotels & Resorts Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$2.68	$2.66 (-0.93%)	$2.72	$2.66	66.17 K	$183.85 M
12/03/2025	$2.60	$2.70 (3.85%)	$2.74	$2.60	369.60 K	$184.19 M
12/02/2025	$2.58	$2.58 (0%)	$2.64	$2.57	206.85 K	$176.01 M
12/01/2025	$2.64	$2.58 (-2.27%)	$2.67	$2.58	441.50 K	$176.01 M
11/28/2025	$2.68	$2.67 (-0.37%)	$2.71	$2.65	102.24 K	$182.14 M
11/26/2025	$2.69	$2.69 (0%)	$2.75	$2.68	152.99 K	$183.51 M
11/25/2025	$2.67	$2.72 (1.87%)	$2.75	$2.66	188.20 K	$185.56 M
11/24/2025	$2.76	$2.68 (-2.9%)	$2.77	$2.62	315.15 K	$182.83 M
11/21/2025	$2.73	$2.80 (2.56%)	$2.86	$2.73	228.30 K	$191.01 M
11/20/2025	$2.82	$2.72 (-3.55%)	$2.94	$2.70	443.43 K	$185.56 M
11/19/2025	$2.60	$2.76 (6.15%)	$2.94	$2.60	656.33 K	$188.28 M
11/18/2025	$2.65	$2.63 (-0.75%)	$2.68	$2.61	138.24 K	$179.42 M
11/17/2025	$2.71	$2.65 (-2.21%)	$2.71	$2.61	286.80 K	$180.78 M
11/14/2025	$2.69	$2.71 (0.74%)	$2.76	$2.55	315.02 K	$184.87 M
11/13/2025	$2.73	$2.71 (-0.73%)	$2.76	$2.69	296.85 K	$184.87 M
11/12/2025	$2.84	$2.77 (-2.46%)	$2.86	$2.76	222.30 K	$188.97 M
11/11/2025	$2.72	$2.82 (3.68%)	$2.84	$2.67	315.36 K	$192.38 M
11/10/2025	$2.71	$2.72 (0.37%)	$2.78	$2.66	425.50 K	$185.56 M
11/07/2025	$2.61	$2.72 (4.21%)	$2.78	$2.60	387.70 K	$185.56 M
11/06/2025	$2.57	$2.61 (1.56%)	$2.66	$2.57	357.64 K	$178.05 M
11/05/2025	$2.49	$2.58 (3.61%)	$2.58	$2.34	545.70 K	$176.01 M
11/04/2025	$2.50	$2.50 (0%)	$2.55	$2.45	383.11 K	$170.55 M
11/03/2025	$2.54	$2.54 (0%)	$2.59	$2.50	248.86 K	$173.28 M
10/31/2025	$2.51	$2.55 (1.59%)	$2.57	$2.49	178.33 K	$170.88 M
10/30/2025	$2.49	$2.52 (1.2%)	$2.55	$2.49	143.70 K	$168.87 M
10/29/2025	$2.62	$2.54 (-3.05%)	$2.63	$2.50	342.70 K	$170.21 M
10/28/2025	$2.77	$2.62 (-5.42%)	$2.77	$2.62	208.00 K	$175.57 M
10/27/2025	$2.83	$2.79 (-1.41%)	$2.86	$2.74	263.94 K	$186.97 M
10/24/2025	$2.81	$2.81 (0%)	$2.90	$2.77	467.20 K	$188.31 M
10/23/2025	$2.73	$2.76 (1.1%)	$2.79	$2.69	353.80 K	$184.96 M
10/22/2025	$2.61	$2.71 (3.83%)	$2.72	$2.60	218.40 K	$181.61 M
10/21/2025	$2.69	$2.59 (-3.72%)	$2.70	$2.59	236.20 K	$173.56 M
10/20/2025	$2.67	$2.71 (1.5%)	$2.71	$2.63	154.29 K	$181.61 M
10/17/2025	$2.64	$2.64 (0%)	$2.66	$2.61	185.61 K	$176.91 M
10/16/2025	$2.65	$2.66 (0.38%)	$2.76	$2.65	278.52 K	$178.25 M
10/15/2025	$2.66	$2.64 (-0.75%)	$2.71	$2.55	648.45 K	$176.91 M
10/14/2025	$2.49	$2.55 (2.41%)	$2.56	$2.49	228.02 K	$170.88 M
10/13/2025	$2.51	$2.54 (1.2%)	$2.55	$2.48	334.20 K	$170.21 M
10/10/2025	$2.58	$2.48 (-3.88%)	$2.60	$2.48	520.20 K	$166.19 M
10/09/2025	$2.63	$2.58 (-1.9%)	$2.66	$2.57	378.03 K	$172.89 M
10/08/2025	$2.71	$2.63 (-2.95%)	$2.75	$2.62	555.21 K	$176.24 M
10/07/2025	$2.67	$2.65 (-0.75%)	$2.68	$2.63	220.81 K	$177.58 M
10/06/2025	$2.72	$2.68 (-1.47%)	$2.72	$2.67	307.90 K	$179.59 M
10/03/2025	$2.70	$2.71 (0.37%)	$2.75	$2.67	286.41 K	$181.61 M
10/02/2025	$2.70	$2.70 (0%)	$2.71	$2.66	327.80 K	$180.94 M
10/01/2025	$2.69	$2.69 (0%)	$2.75	$2.67	486.60 K	$180.26 M
09/30/2025	$2.73	$2.73 (0%)	$2.75	$2.68	555.53 K	$182.95 M
09/29/2025	$2.81	$2.79 (-0.71%)	$2.81	$2.74	344.92 K	$186.97 M
09/26/2025	$2.82	$2.80 (-0.71%)	$2.88	$2.79	318.00 K	$187.64 M
09/25/2025	$2.85	$2.82 (-1.05%)	$2.89	$2.80	312.30 K	$188.98 M
09/24/2025	$2.84	$2.88 (1.41%)	$2.88	$2.82	404.20 K	$193.00 M
09/23/2025	$2.92	$2.85 (-2.4%)	$2.93	$2.84	283.34 K	$190.99 M
09/22/2025	$2.88	$2.89 (0.35%)	$2.90	$2.83	430.10 K	$193.67 M
09/19/2025	$3.05	$2.88 (-5.57%)	$3.05	$2.85	1.47 M	$193.00 M
09/18/2025	$2.99	$3.03 (1.34%)	$3.05	$2.93	255.45 K	$203.05 M
09/17/2025	$3.00	$2.97 (-1%)	$3.11	$2.96	270.00 K	$199.03 M
09/16/2025	$3.00	$2.97 (-1%)	$3.01	$2.89	533.71 K	$199.03 M
09/15/2025	$2.98	$3.02 (1.34%)	$3.06	$2.91	312.20 K	$202.38 M
09/12/2025	$2.96	$2.97 (0.34%)	$2.99	$2.93	199.40 K	$199.03 M
09/11/2025	$2.89	$3.00 (3.81%)	$3.02	$2.88	254.46 K	$201.04 M
09/10/2025	$2.89	$2.91 (0.69%)	$2.94	$2.85	274.20 K	$195.01 M
09/09/2025	$2.96	$2.91 (-1.69%)	$2.96	$2.85	356.41 K	$195.01 M
09/08/2025	$3.02	$2.98 (-1.32%)	$3.02	$2.92	301.04 K	$199.70 M
09/05/2025	$2.95	$2.98 (1.02%)	$3.04	$2.93	472.60 K	$199.70 M
09/04/2025	$2.77	$2.94 (6.14%)	$2.95	$2.75	748.20 K	$197.02 M