BHR
BRAEMAR HTL REIT (BHR)
NYSE
$2.46-$0.02 (-0.61%)
Price as of Jun 03, 2026 5:18 PM EDT
  • $169.0M
    Market Cap
  • 12.95%
    1-Year Change
  • REIT - Hotel & Motel
    Industry
  • 1 Month
    +2.92%
    Low Price$2.40
    High Price$2.80
  • 3 Months
    -13.33%
    Low Price$2.24
    High Price$2.85
  • 1 Year
    +7.86%
    Low Price$2.07
    High Price$3.14
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
2.95
2.99
2.92
2.98
0.00%
270,538
02/18/2026
2.98
3.05
2.96
2.98
-0.33%
189,284
02/17/2026
3.01
3.04
2.95
2.99
0.00%
947,210
02/13/2026
3.00
3.05
2.94
2.99
+0.67%
166,979
02/12/2026
3.11
3.11
2.90
2.97
-2.30%
335,106
02/11/2026
3.18
3.18
3.02
3.04
-3.18%
296,928
02/10/2026
2.97
3.17
2.97
3.14
+5.02%
430,709
02/09/2026
2.94
3.02
2.91
2.99
+2.05%
262,167
02/06/2026
2.93
2.97
2.91
2.93
+1.03%
228,261
02/05/2026
2.97
2.97
2.88
2.90
-2.03%
263,136
02/04/2026
3.05
3.05
2.92
2.96
-1.66%
445,985
02/03/2026
2.80
3.13
2.78
3.01
+9.45%
1,078,715
02/02/2026
2.68
2.79
2.68
2.75
+3.00%
304,828
01/30/2026
2.70
2.75
2.64
2.67
-2.20%
719,742
01/29/2026
2.76
2.77
2.66
2.73
0.00%
359,175
01/28/2026
2.84
2.88
2.73
2.73
-3.87%
453,064
01/27/2026
2.88
2.88
2.73
2.84
-1.05%
438,727
01/26/2026
2.90
2.90
2.86
2.87
-1.71%
168,090
01/23/2026
2.96
2.97
2.91
2.92
-2.01%
248,351
01/22/2026
3.02
3.09
2.97
2.98
-1.00%
258,281
01/21/2026
2.89
3.01
2.88
3.01
+4.88%
213,730
01/20/2026
2.81
2.89
2.81
2.87
-0.69%
320,618
01/16/2026
3.04
3.07
2.87
2.89
-5.25%
414,455
01/15/2026
3.09
3.19
3.02
3.05
+4.45%
693,213
01/14/2026
2.89
2.93
2.87
2.92
+0.34%
160,598
01/13/2026
2.95
2.96
2.88
2.91
-1.02%
205,028
01/12/2026
2.98
3.00
2.90
2.94
-2.33%
219,918