BHR
BRAEMAR HTL REIT (BHR)
NYSE
$2.11+$0.005 (+0.24%)
Price as of Jul 14, 2026 4:09 AM EDT
  • $144.2M
    Market Cap
  • -13.66%
    1-Year Change
  • REIT - Hotel & Motel
    Industry
  • 1 Month
    -3.23%
    Low Price$1.92
    High Price$2.28
  • 3 Months
    -15.66%
    Low Price$1.92
    High Price$2.80
  • 1 Year
    -13.66%
    Low Price$1.92
    High Price$3.14
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
2.03
2.14
2.03
2.10
+1.94%
551,532
07/10/2026
2.06
2.13
2.06
2.06
0.00%
472,549
07/09/2026
2.05
2.11
2.01
2.06
+0.49%
510,023
07/08/2026
2.14
2.14
1.98
2.05
-4.65%
1,245,054
07/07/2026
2.24
2.24
2.11
2.15
-2.71%
739,212
07/06/2026
2.27
2.44
2.21
2.21
-3.07%
937,878
07/02/2026
2.17
2.40
2.17
2.28
+5.56%
1,104,761
07/01/2026
2.13
2.21
2.07
2.16
0.00%
1,061,284
06/30/2026
1.92
2.25
1.90
2.16
+10.20%
2,397,187
06/29/2026
1.95
1.97
1.88
1.96
0.00%
829,483
06/26/2026
1.92
1.96
1.89
1.96
+2.08%
1,795,957
06/25/2026
2.03
2.04
1.91
1.92
-4.95%
814,578
06/24/2026
2.05
2.07
1.97
2.02
-1.46%
1,204,867
06/23/2026
2.04
2.08
2.02
2.05
+0.99%
1,125,490
06/22/2026
2.10
2.12
2.03
2.03
-2.40%
515,910
06/18/2026
2.05
2.10
2.03
2.08
+2.46%
1,694,843
06/17/2026
2.03
2.06
2.00
2.03
-0.49%
1,365,436
06/16/2026
2.15
2.17
2.03
2.04
-3.77%
1,144,160
06/15/2026
2.27
2.28
2.08
2.12
-2.30%
1,012,109
06/12/2026
2.57
2.63
2.10
2.17
-14.23%
1,659,689
06/11/2026
2.60
2.65
2.48
2.53
-0.39%
331,990
06/10/2026
2.52
2.60
2.52
2.54
+2.01%
248,249
06/09/2026
2.55
2.60
2.46
2.49
-1.19%
612,126
06/08/2026
2.51
2.54
2.50
2.52
+0.80%
121,076
06/05/2026
2.49
2.55
2.48
2.50
+0.81%
183,276
06/04/2026
2.49
2.51
2.42
2.48
+1.22%
312,612
06/03/2026
2.45
2.57
2.45
2.45
-0.81%
543,761
06/02/2026
2.49
2.53
2.47
2.47
-1.20%
226,728
06/01/2026
2.43
2.50
2.42
2.50
+1.63%
331,670
05/29/2026
2.50
2.52
2.44
2.46
-1.99%
193,015
05/28/2026
2.48
2.52
2.48
2.51
+1.62%
121,107
05/27/2026
2.53
2.57
2.47
2.47
-1.98%
167,351
05/26/2026
2.50
2.62
2.48
2.52
+1.20%
258,989
05/22/2026
2.54
2.54
2.46
2.49
-0.40%
167,622
05/21/2026
2.49
2.52
2.44
2.50
0.00%
207,163
05/20/2026
2.44
2.51
2.42
2.50
+1.63%
205,246
05/19/2026
2.52
2.52
2.42
2.46
-1.60%
316,937
05/18/2026
2.54
2.54
2.50
2.50
0.00%
159,944
05/15/2026
2.55
2.55
2.47
2.50
-2.72%
404,766
05/14/2026
2.54
2.62
2.54
2.57
+1.58%
337,545
05/13/2026
2.52
2.61
2.49
2.53
+0.80%
542,885
05/12/2026
2.53
2.57
2.43
2.51
-1.95%
279,382
05/11/2026
2.80
2.80
2.52
2.56
-8.57%
772,336
05/08/2026
2.72
2.81
2.70
2.80
+1.82%
533,025
05/07/2026
2.63
2.77
2.63
2.75
+7.42%
490,756
05/06/2026
2.46
2.58
2.46
2.56
+3.64%
458,203
05/06/2026
$0.52 Earnings
05/05/2026
2.40
2.52
2.40
2.47
+2.92%
358,775
05/04/2026
2.37
2.41
2.34
2.40
0.00%
306,116
05/01/2026
2.43
2.47
2.39
2.40
-0.83%
243,604
04/30/2026
2.34
2.44
2.34
2.42
+2.54%
268,809
04/29/2026
2.42
2.46
2.34
2.36
-1.26%
356,703
04/28/2026
2.44
2.44
2.37
2.39
-1.24%
196,374
04/27/2026
2.36
2.46
2.36
2.42
+1.26%
160,301
04/24/2026
2.35
2.39
2.35
2.39
+0.84%
143,370
04/23/2026
2.41
2.45
2.35
2.37
-1.66%
338,881
04/22/2026
2.42
2.47
2.37
2.41
-0.41%
812,579
04/21/2026
2.52
2.52
2.39
2.42
-3.20%
392,411
04/20/2026
2.55
2.58
2.49
2.50
-2.72%
337,404
04/17/2026
2.52
2.63
2.50
2.57
+3.63%
695,070
04/16/2026
2.46
2.48
2.38
2.48
0.00%
430,275
04/15/2026
2.50
2.52
2.47
2.48
-1.59%
138,394
04/14/2026
2.49
2.53
2.49
2.52
+1.20%
229,252
04/13/2026
2.49
2.53
2.41
2.49
+0.40%
332,943
04/10/2026
2.51
2.54
2.28
2.48
-1.20%
578,415
04/09/2026
2.47
2.56
2.44
2.51
+0.80%
273,075
04/08/2026
2.43
2.50
2.38
2.49
+7.33%
389,176
04/07/2026
2.31
2.36
2.30
2.32
-1.28%
211,188
04/06/2026
2.31
2.38
2.31
2.35
+1.73%
157,506
04/02/2026
2.29
2.31
2.25
2.31
-0.86%
277,119
04/01/2026
2.34
2.37
2.31
2.33
-1.27%
136,064
03/31/2026
2.39
2.41
2.33
2.36
0.00%
217,260
03/30/2026
2.29
2.37
2.26
2.36
+5.36%
244,857
03/27/2026
2.23
2.26
2.19
2.24
-1.32%
488,149
03/26/2026
2.26
2.31
2.22
2.27
-1.30%
311,865
03/25/2026
2.36
2.38
2.30
2.30
-0.86%
167,291
03/24/2026
2.40
2.43
2.32
2.32
-4.13%
362,795
03/23/2026
2.40
2.45
2.31
2.42
+3.42%
657,393
03/20/2026
2.39
2.42
2.31
2.34
-2.50%
587,825
03/19/2026
2.38
2.44
2.34
2.40
-1.23%
397,318
03/18/2026
2.52
2.55
2.40
2.43
-4.71%
301,388
03/17/2026
2.40
2.56
2.40
2.55
+5.81%
691,391
03/16/2026
2.52
2.53
2.40
2.41
-3.60%
229,054
03/13/2026
2.50
2.61
2.45
2.50
0.00%
430,703
03/12/2026
2.50
2.59
2.49
2.50
-2.34%
258,028
03/11/2026
2.51
2.59
2.47
2.56
+1.19%
290,450
03/10/2026
2.52
2.65
2.47
2.53
-1.56%
442,125
03/09/2026
2.59
2.60
2.34
2.57
-6.55%
1,524,755
03/06/2026
2.79
2.80
2.70
2.75
-3.51%
277,681
03/05/2026
2.87
2.88
2.81
2.85
-1.04%
131,141
03/04/2026
2.80
2.92
2.75
2.88
+4.73%
303,204
03/03/2026
2.75
2.82
2.69
2.75
-2.48%
585,957
03/02/2026
2.87
2.88
2.80
2.82
-3.09%
740,576
02/27/2026
2.99
3.01
2.85
2.91
-5.21%
652,775
02/26/2026
3.08
3.16
2.97
3.07
-0.97%
451,770
02/26/2026
-$0.02 Earnings
02/25/2026
3.08
3.11
3.00
3.10
+0.98%
232,135
02/24/2026
2.99
3.08
2.98
3.07
+1.32%
209,433
02/23/2026
3.07
3.11
2.98
3.03
-1.62%
309,845
02/20/2026
2.98
3.10
2.97
3.08
+3.36%
573,616