Braemar Hotels & Resorts ... (BHR-PD)
NYSE: BHR-PD
· Real-Time Price · USD
19.00
0.39 (2.10%)
At close: Dec 26, 2024, 1:30 PM
BHR-PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.80 | 19.47 | 18.80 | 19.00 | n/a | 2.10% | 2,678 |
| Dec 24, 2024 | 18.94 | 19.00 | 18.10 | 18.61 | n/a | -1.79% | 17,899 |
| Dec 23, 2024 | 18.90 | 18.95 | 18.60 | 18.95 | n/a | 1.88% | 7,552 |
| Dec 20, 2024 | 18.47 | 18.80 | 18.40 | 18.60 | n/a | 3.51% | 6,226 |
| Dec 19, 2024 | 17.96 | 18.14 | 17.90 | 17.97 | n/a | -0.61% | 4,959 |
| Dec 18, 2024 | 18.16 | 18.17 | 17.65 | 18.08 | n/a | 0.44% | 6,515 |
| Dec 17, 2024 | 18.50 | 18.58 | 17.60 | 18.00 | n/a | -2.17% | 15,939 |
| Dec 16, 2024 | 19.00 | 19.00 | 18.40 | 18.40 | n/a | -1.66% | 15,801 |
| Dec 13, 2024 | 20.21 | 20.21 | 18.61 | 18.71 | n/a | -7.88% | 4,841 |
| Dec 12, 2024 | 20.95 | 20.95 | 20.31 | 20.31 | n/a | -2.03% | 2,613 |
| Dec 11, 2024 | 20.80 | 20.80 | 20.73 | 20.73 | n/a | 0.53% | 850 |
| Dec 10, 2024 | 21.00 | 21.00 | 20.62 | 20.62 | n/a | -1.15% | 3,933 |
| Dec 9, 2024 | 20.98 | 20.99 | 20.75 | 20.86 | n/a | 0.53% | 1,968 |
| Dec 6, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | n/a | 0.10% | 494 |
| Dec 5, 2024 | 20.85 | 20.85 | 20.73 | 20.73 | n/a | -1.29% | 313 |
| Dec 4, 2024 | 21.25 | 21.25 | 21.00 | 21.00 | n/a | -1.22% | 1,490 |
| Dec 3, 2024 | 20.86 | 21.30 | 20.86 | 21.26 | n/a | -0.19% | 2,792 |
| Dec 2, 2024 | 21.16 | 21.30 | 21.16 | 21.30 | n/a | -0.84% | 544 |
| Nov 29, 2024 | 21.22 | 21.48 | 20.73 | 21.48 | n/a | 1.32% | 5,517 |
| Nov 27, 2024 | 20.70 | 21.20 | 20.60 | 21.20 | n/a | 1.53% | 1,934 |