Braemar Hotels & Resorts ... (BHR-PB)
NYSE: BHR-PB
· Real-Time Price · USD
14.25
0.25 (1.79%)
At close: Dec 26, 2024, 1:44 PM
BHR-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 14.18 | 14.25 | 14.18 | 14.25 | n/a | 1.79% | 1,845 |
| Dec 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | n/a | -1.41% | 378 |
| Dec 23, 2024 | 13.93 | 14.20 | 13.93 | 14.20 | n/a | 0.78% | 2,722 |
| Dec 20, 2024 | 13.97 | 14.09 | 13.97 | 14.09 | n/a | 2.47% | 5,131 |
| Dec 19, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | n/a | -0.36% | 1,203 |
| Dec 18, 2024 | 13.98 | 14.00 | 13.80 | 13.80 | n/a | 0.44% | 1,814 |
| Dec 17, 2024 | 13.55 | 13.75 | 13.41 | 13.74 | n/a | 1.78% | 3,758 |
| Dec 16, 2024 | 13.74 | 13.90 | 13.50 | 13.50 | n/a | -2.32% | 12,247 |
| Dec 13, 2024 | 13.96 | 13.99 | 13.82 | 13.82 | n/a | -0.22% | 1,939 |
| Dec 12, 2024 | 13.92 | 13.95 | 13.74 | 13.85 | n/a | -1.07% | 13,035 |
| Dec 11, 2024 | 14.07 | 14.09 | 13.93 | 14.00 | n/a | -0.36% | 6,202 |
| Dec 10, 2024 | 13.92 | 14.20 | 13.92 | 14.05 | n/a | -1.06% | 3,079 |
| Dec 9, 2024 | 14.35 | 14.53 | 14.13 | 14.20 | n/a | -0.35% | 4,122 |
| Dec 6, 2024 | 14.60 | 14.60 | 14.20 | 14.25 | n/a | -2.93% | 5,684 |
| Dec 5, 2024 | 14.18 | 14.95 | 14.17 | 14.68 | n/a | 1.94% | 2,317 |
| Dec 4, 2024 | 14.52 | 14.74 | 14.39 | 14.40 | n/a | -1.91% | 3,966 |
| Dec 3, 2024 | 14.60 | 14.79 | 14.30 | 14.68 | n/a | -1.74% | 7,249 |
| Dec 2, 2024 | 14.78 | 14.94 | 14.39 | 14.94 | n/a | 0.00% | 5,534 |
| Nov 29, 2024 | 14.56 | 14.94 | 13.57 | 14.94 | n/a | 2.61% | 1,724 |
| Nov 27, 2024 | 14.00 | 14.56 | 14.00 | 14.56 | n/a | 1.82% | 2,293 |