BHR
BRAEMAR HTL REIT (BHR)
NYSE
$1.66-$0.02 (-1.01%)
Price as of Nov 13, 2026 12:24 PM EST
  • $115.4M
    Market Cap
  • -36.92%
    1-Year Change
  • REIT - Hotel & Motel
    Industry
  • 1 Month
    +35.48%
    Low Price$1.30
    High Price$1.68
  • 3 Months
    -17.24%
    Low Price$1.21
    High Price$2.07
  • 1 Year
    -36.92%
    Low Price$1.21
    High Price$3.14
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
1.66
1.74
1.63
1.68
+1.82%
397,119
11/11/2026
1.65
1.69
1.54
1.65
+1.23%
456,408
11/10/2026
1.60
1.64
1.54
1.63
+1.24%
381,695
11/09/2026
1.56
1.62
1.51
1.61
+3.21%
415,094
11/06/2026
1.55
1.58
1.49
1.56
+1.30%
514,121
11/05/2026
1.60
1.60
1.50
1.54
-4.35%
641,456
11/04/2026
1.51
1.64
1.51
1.61
+8.78%
575,004
11/04/2026
-$0.25 Earnings
11/03/2026
1.43
1.53
1.41
1.48
+3.50%
571,918
11/02/2026
1.40
1.43
1.32
1.43
+10.00%
353,975
10/30/2026
1.33
1.37
1.30
1.30
-1.52%
789,438
10/29/2026
1.35
1.36
1.30
1.32
-0.75%
316,817
10/28/2026
1.33
1.35
1.30
1.33
-0.75%
709,379
10/27/2026
1.40
1.41
1.34
1.34
-3.60%
925,625
10/26/2026
1.42
1.42
1.37
1.39
-1.42%
1,030,735
10/23/2026
1.41
1.42
1.36
1.41
-1.40%
952,112
10/22/2026
1.39
1.47
1.38
1.43
+3.62%
1,106,323
10/21/2026
1.37
1.45
1.37
1.38
0.00%
787,319
10/20/2026
1.40
1.45
1.34
1.38
-1.43%
656,753
10/19/2026
1.40
1.47
1.37
1.40
-2.10%
798,630
10/16/2026
1.39
1.47
1.39
1.43
+2.88%
712,034
10/15/2026
1.32
1.45
1.31
1.39
+6.11%
738,445
10/14/2026
1.24
1.33
1.24
1.31
+4.80%
752,441
10/13/2026
1.24
1.34
1.20
1.25
+0.81%
1,101,801
10/12/2026
1.22
1.27
1.18
1.24
+2.48%
585,247
10/09/2026
1.52
1.53
1.18
1.21
-18.79%
1,842,678
10/08/2026
1.47
1.51
1.45
1.49
+1.36%
538,640
10/07/2026
1.51
1.51
1.47
1.47
-3.29%
683,529
10/06/2026
1.55
1.56
1.52
1.52
-1.94%
479,353
10/05/2026
1.66
1.66
1.55
1.55
-6.63%
420,283
10/02/2026
1.67
1.69
1.65
1.66
+0.61%
490,890
10/01/2026
1.65
1.68
1.62
1.65
-1.20%
675,651
09/30/2026
1.68
1.69
1.64
1.67
+0.60%
612,714
09/29/2026
1.67
1.68
1.64
1.66
0.00%
753,467
09/28/2026
1.68
1.69
1.64
1.66
-1.78%
577,325
09/25/2026
1.72
1.72
1.69
1.69
-1.17%
426,282
09/24/2026
1.76
1.76
1.71
1.71
-2.84%
787,032
09/23/2026
1.79
1.80
1.73
1.76
-3.30%
500,086
09/22/2026
1.83
1.83
1.79
1.82
+0.55%
362,623
09/21/2026
1.79
1.81
1.75
1.81
+1.12%
495,533
09/18/2026
1.77
1.79
1.72
1.79
+1.13%
1,092,022
09/17/2026
1.83
1.83
1.74
1.77
-1.67%
632,034
09/16/2026
1.86
1.88
1.79
1.80
-3.23%
306,673
09/15/2026
1.88
1.90
1.86
1.86
-1.59%
250,098
09/14/2026
1.86
1.91
1.85
1.89
+1.61%
257,323
09/11/2026
1.88
1.89
1.85
1.86
+0.54%
255,269
09/10/2026
1.83
1.87
1.83
1.85
0.00%
292,575
09/09/2026
1.85
1.89
1.82
1.85
+0.54%
670,254
09/08/2026
1.92
1.92
1.84
1.84
-3.16%
388,274
09/04/2026
1.90
1.92
1.84
1.90
+2.15%
374,710
09/03/2026
1.93
1.93
1.84
1.86
-2.62%
600,012
09/02/2026
1.95
1.98
1.91
1.91
-1.04%
495,409
09/01/2026
2.02
2.02
1.90
1.93
-4.46%
1,186,682
08/31/2026
2.05
2.05
2.01
2.02
-0.49%
267,034
08/28/2026
2.08
2.10
2.03
2.03
-1.93%
273,185
08/27/2026
2.03
2.07
2.03
2.07
+0.98%
330,220
08/26/2026
2.05
2.06
2.03
2.05
0.00%
227,006
08/25/2026
2.06
2.07
2.02
2.05
0.00%
177,117
08/24/2026
2.06
2.08
2.03
2.05
-0.97%
348,878
08/21/2026
2.03
2.08
2.00
2.07
+1.97%
232,202
08/20/2026
2.04
2.06
2.01
2.03
-0.98%
251,438
08/19/2026
2.06
2.07
2.05
2.05
0.00%
186,811
08/18/2026
2.08
2.08
2.03
2.05
-0.97%
181,106
08/17/2026
2.03
2.07
2.02
2.07
+1.97%
236,491
08/14/2026
1.99
2.05
1.99
2.03
+0.50%
364,138
08/13/2026
2.03
2.05
2.02
2.02
-0.49%
224,145
08/12/2026
2.03
2.06
1.98
2.03
+1.00%
280,579
08/11/2026
2.07
2.07
1.99
2.01
-0.99%
464,200
08/10/2026
2.06
2.06
2.00
2.03
-1.93%
304,268
08/07/2026
2.11
2.13
2.06
2.07
-2.36%
479,674
08/06/2026
2.13
2.17
2.05
2.12
+3.41%
215,033
08/05/2026
2.11
2.11
2.05
2.05
-1.91%
507,614
08/05/2026
$0.13 Earnings
08/04/2026
2.13
2.18
2.09
2.09
-3.24%
393,935
08/03/2026
2.30
2.31
2.16
2.16
-4.85%
197,007
07/31/2026
2.32
2.34
2.22
2.27
-2.58%
341,881
07/30/2026
2.31
2.37
2.25
2.33
-2.10%
516,015
07/29/2026
2.27
2.43
2.27
2.38
+2.15%
491,454
07/28/2026
2.31
2.37
2.26
2.33
+2.19%
761,982
07/27/2026
2.26
2.30
2.24
2.28
+2.24%
196,844
07/24/2026
2.17
2.31
2.16
2.23
+3.72%
494,734
07/23/2026
2.13
2.18
2.09
2.15
-0.46%
477,436
07/22/2026
2.13
2.18
2.11
2.16
+1.89%
362,169
07/21/2026
2.11
2.16
2.08
2.12
+0.47%
411,803
07/20/2026
2.04
2.11
1.99
2.11
+5.50%
347,099
07/17/2026
2.02
2.06
1.99
2.00
-2.44%
372,516
07/16/2026
2.00
2.06
1.97
2.05
+0.99%
366,410
07/15/2026
2.05
2.10
2.01
2.03
-2.40%
384,441
07/14/2026
2.09
2.13
2.08
2.08
-0.95%
216,214
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