Braemar Hotels & Resorts ... (BHR-PB)
14.25
0.25 (1.79%)
At close: Dec 26, 2024, 1:44 PM
BHR-PB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 14.18 | 14.25 | 14.18 | 14.25 | 0.25 | 1.79% | 1,845 |
| Dec 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -0.20 | -1.41% | 378 |
| Dec 23, 2024 | 13.93 | 14.20 | 13.93 | 14.20 | 0.11 | 0.78% | 2,722 |
| Dec 20, 2024 | 13.97 | 14.09 | 13.97 | 14.09 | 0.34 | 2.47% | 5,131 |
| Dec 19, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | -0.05 | -0.36% | 1,203 |
| Dec 18, 2024 | 13.98 | 14.00 | 13.80 | 13.80 | 0.06 | 0.44% | 1,814 |
| Dec 17, 2024 | 13.55 | 13.75 | 13.41 | 13.74 | 0.24 | 1.78% | 3,758 |
| Dec 16, 2024 | 13.74 | 13.90 | 13.50 | 13.50 | -0.32 | -2.32% | 12,247 |
| Dec 13, 2024 | 13.96 | 13.99 | 13.82 | 13.82 | -0.03 | -0.22% | 1,939 |
| Dec 12, 2024 | 13.92 | 13.95 | 13.74 | 13.85 | -0.15 | -1.07% | 13,035 |
| Dec 11, 2024 | 14.07 | 14.09 | 13.93 | 14.00 | -0.05 | -0.36% | 6,202 |
| Dec 10, 2024 | 13.92 | 14.20 | 13.92 | 14.05 | -0.15 | -1.06% | 3,079 |
| Dec 9, 2024 | 14.35 | 14.53 | 14.13 | 14.20 | -0.05 | -0.35% | 4,122 |
| Dec 6, 2024 | 14.60 | 14.60 | 14.20 | 14.25 | -0.43 | -2.93% | 5,684 |
| Dec 5, 2024 | 14.18 | 14.95 | 14.17 | 14.68 | 0.28 | 1.94% | 2,317 |
| Dec 4, 2024 | 14.52 | 14.74 | 14.39 | 14.40 | -0.28 | -1.91% | 3,966 |
| Dec 3, 2024 | 14.60 | 14.79 | 14.30 | 14.68 | -0.26 | -1.74% | 7,249 |
| Dec 2, 2024 | 14.78 | 14.94 | 14.39 | 14.94 | 0.00 | 0.00% | 5,534 |
| Nov 29, 2024 | 14.56 | 14.94 | 13.57 | 14.94 | 0.38 | 2.61% | 1,724 |
| Nov 27, 2024 | 14.00 | 14.56 | 14.00 | 14.56 | 0.26 | 1.82% | 2,293 |
| Nov 26, 2024 | 13.89 | 14.30 | 13.89 | 14.30 | 0.05 | 0.35% | 1,632 |
| Nov 25, 2024 | 14.30 | 14.70 | 14.05 | 14.25 | -0.11 | -0.77% | 8,832 |
| Nov 22, 2024 | 14.44 | 14.53 | 14.30 | 14.36 | -0.45 | -3.04% | 5,745 |
| Nov 21, 2024 | 14.45 | 14.85 | 14.41 | 14.81 | 0.17 | 1.16% | 1,466 |
| Nov 20, 2024 | 14.64 | 14.86 | 14.45 | 14.64 | -0.34 | -2.27% | 968 |
| Nov 19, 2024 | 14.71 | 14.98 | 14.65 | 14.98 | 0.06 | 0.40% | 1,541 |
| Nov 18, 2024 | 15.10 | 15.10 | 14.85 | 14.92 | -0.12 | -0.80% | 2,114 |
| Nov 15, 2024 | 14.95 | 15.04 | 14.95 | 15.04 | -0.16 | -1.05% | 733 |
| Nov 14, 2024 | 14.74 | 15.20 | 14.69 | 15.20 | 0.34 | 2.29% | 1,153 |
| Nov 13, 2024 | 14.75 | 15.20 | 14.68 | 14.86 | -0.12 | -0.80% | 4,128 |
| Nov 12, 2024 | 14.70 | 15.85 | 14.65 | 14.98 | 0.03 | 0.20% | 6,147 |
| Nov 11, 2024 | 15.20 | 15.24 | 14.95 | 14.95 | -0.25 | -1.64% | 490 |
| Nov 8, 2024 | 14.32 | 15.20 | 14.32 | 15.20 | 0.43 | 2.91% | 5,386 |
| Nov 7, 2024 | 14.80 | 14.80 | 14.31 | 14.77 | -0.17 | -1.14% | 5,998 |
| Nov 6, 2024 | 14.50 | 14.94 | 14.02 | 14.94 | -0.31 | -2.03% | 4,557 |
| Nov 5, 2024 | 13.95 | 15.25 | 13.92 | 15.25 | 1.00 | 7.02% | 3,084 |
| Nov 4, 2024 | 13.83 | 14.39 | 13.83 | 14.25 | -0.08 | -0.56% | 3,105 |
| Nov 1, 2024 | 14.21 | 14.33 | 14.02 | 14.33 | -0.01 | -0.07% | 954 |
| Oct 31, 2024 | 13.84 | 14.40 | 13.84 | 14.34 | 0.08 | 0.56% | 3,023 |
| Oct 30, 2024 | 14.00 | 14.75 | 13.76 | 14.26 | -0.07 | -0.49% | 3,313 |
| Oct 29, 2024 | 14.38 | 14.45 | 13.85 | 14.33 | -0.29 | -1.98% | 4,524 |
| Oct 28, 2024 | 14.56 | 14.90 | 14.51 | 14.62 | 0.07 | 0.48% | 1,360 |
| Oct 25, 2024 | 14.56 | 14.56 | 14.55 | 14.55 | -0.15 | -1.02% | 244 |
| Oct 24, 2024 | 14.65 | 14.77 | 14.55 | 14.70 | -0.09 | -0.61% | 1,172 |
| Oct 23, 2024 | 14.95 | 14.95 | 14.53 | 14.79 | -0.63 | -4.09% | 1,833 |
| Oct 22, 2024 | 15.05 | 15.42 | 14.84 | 15.42 | 0.00 | 0.00% | 2,343 |
| Oct 21, 2024 | 15.78 | 15.97 | 15.15 | 15.42 | -0.44 | -2.77% | 15,532 |
| Oct 18, 2024 | 15.92 | 16.23 | 15.38 | 15.86 | -0.10 | -0.63% | 1,966 |
| Oct 17, 2024 | 16.80 | 16.80 | 15.55 | 15.96 | -0.69 | -4.14% | 10,702 |
| Oct 16, 2024 | 15.79 | 17.00 | 15.79 | 16.65 | 0.90 | 5.71% | 13,485 |