Braemar Hotels & Resorts ... (BHR-PD)
19.00
0.39 (2.10%)
At close: Dec 26, 2024, 1:30 PM
BHR-PD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.80 | 19.47 | 18.80 | 19.00 | 0.39 | 2.10% | 2,678 |
| Dec 24, 2024 | 18.94 | 19.00 | 18.10 | 18.61 | -0.34 | -1.79% | 17,899 |
| Dec 23, 2024 | 18.90 | 18.95 | 18.60 | 18.95 | 0.35 | 1.88% | 7,552 |
| Dec 20, 2024 | 18.47 | 18.80 | 18.40 | 18.60 | 0.63 | 3.51% | 6,226 |
| Dec 19, 2024 | 17.96 | 18.14 | 17.90 | 17.97 | -0.11 | -0.61% | 4,959 |
| Dec 18, 2024 | 18.16 | 18.17 | 17.65 | 18.08 | 0.08 | 0.44% | 6,515 |
| Dec 17, 2024 | 18.50 | 18.58 | 17.60 | 18.00 | -0.40 | -2.17% | 15,939 |
| Dec 16, 2024 | 19.00 | 19.00 | 18.40 | 18.40 | -0.31 | -1.66% | 15,801 |
| Dec 13, 2024 | 20.21 | 20.21 | 18.61 | 18.71 | -1.60 | -7.88% | 4,841 |
| Dec 12, 2024 | 20.95 | 20.95 | 20.31 | 20.31 | -0.42 | -2.03% | 2,613 |
| Dec 11, 2024 | 20.80 | 20.80 | 20.73 | 20.73 | 0.11 | 0.53% | 850 |
| Dec 10, 2024 | 21.00 | 21.00 | 20.62 | 20.62 | -0.24 | -1.15% | 3,933 |
| Dec 9, 2024 | 20.98 | 20.99 | 20.75 | 20.86 | 0.11 | 0.53% | 1,968 |
| Dec 6, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 0.02 | 0.10% | 494 |
| Dec 5, 2024 | 20.85 | 20.85 | 20.73 | 20.73 | -0.27 | -1.29% | 313 |
| Dec 4, 2024 | 21.25 | 21.25 | 21.00 | 21.00 | -0.26 | -1.22% | 1,490 |
| Dec 3, 2024 | 20.86 | 21.30 | 20.86 | 21.26 | -0.04 | -0.19% | 2,792 |
| Dec 2, 2024 | 21.16 | 21.30 | 21.16 | 21.30 | -0.18 | -0.84% | 544 |
| Nov 29, 2024 | 21.22 | 21.48 | 20.73 | 21.48 | 0.28 | 1.32% | 5,517 |
| Nov 27, 2024 | 20.70 | 21.20 | 20.60 | 21.20 | 0.32 | 1.53% | 1,934 |
| Nov 26, 2024 | 20.68 | 20.88 | 20.68 | 20.88 | -0.09 | -0.43% | 3,166 |
| Nov 25, 2024 | 20.72 | 20.97 | 20.50 | 20.97 | 0.22 | 1.06% | 5,064 |
| Nov 22, 2024 | 20.43 | 20.75 | 20.43 | 20.75 | 0.07 | 0.34% | 873 |
| Nov 21, 2024 | 20.31 | 20.95 | 20.31 | 20.68 | 0.35 | 1.72% | 3,045 |
| Nov 20, 2024 | 20.16 | 20.47 | 20.05 | 20.33 | -0.15 | -0.73% | 2,815 |
| Nov 19, 2024 | 20.78 | 20.79 | 20.15 | 20.48 | -0.17 | -0.82% | 839 |
| Nov 18, 2024 | 20.70 | 20.70 | 20.65 | 20.65 | -0.16 | -0.77% | 3,646 |
| Nov 15, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 0.00 | 0.00% | 0 |
| Nov 14, 2024 | 20.60 | 20.81 | 20.52 | 20.81 | 0.21 | 1.02% | 756 |
| Nov 13, 2024 | 21.00 | 21.00 | 20.60 | 20.60 | -0.04 | -0.19% | 1,394 |
| Nov 12, 2024 | 20.75 | 20.88 | 20.60 | 20.64 | -0.21 | -1.01% | 3,294 |
| Nov 11, 2024 | 21.05 | 21.05 | 20.74 | 20.85 | -0.42 | -1.97% | 1,140 |
| Nov 8, 2024 | 20.40 | 21.27 | 20.35 | 21.27 | 0.87 | 4.26% | 18,056 |
| Nov 7, 2024 | 20.26 | 20.40 | 20.01 | 20.40 | -0.04 | -0.20% | 16,667 |
| Nov 6, 2024 | 20.48 | 20.60 | 20.43 | 20.44 | 0.04 | 0.20% | 3,214 |
| Nov 5, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 0.04 | 0.20% | 947 |
| Nov 4, 2024 | 20.60 | 20.60 | 20.36 | 20.36 | -0.24 | -1.17% | 1,266 |
| Nov 1, 2024 | 20.75 | 20.75 | 20.40 | 20.60 | -0.15 | -0.72% | 2,061 |
| Oct 31, 2024 | 20.89 | 20.89 | 20.75 | 20.75 | -0.15 | -0.72% | 1,695 |
| Oct 30, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00 | 0.00% | 0 |
| Oct 29, 2024 | 21.18 | 21.19 | 20.89 | 20.90 | -0.50 | -2.34% | 1,238 |
| Oct 28, 2024 | 21.49 | 21.51 | 21.31 | 21.40 | -0.02 | -0.09% | 13,946 |
| Oct 25, 2024 | 22.00 | 22.01 | 21.42 | 21.42 | -0.43 | -1.97% | 5,947 |
| Oct 24, 2024 | 21.75 | 21.85 | 21.70 | 21.85 | -0.04 | -0.18% | 1,098 |
| Oct 23, 2024 | 22.14 | 22.14 | 21.89 | 21.89 | -0.19 | -0.86% | 3,319 |
| Oct 22, 2024 | 22.35 | 22.35 | 22.08 | 22.08 | -0.14 | -0.63% | 780 |
| Oct 21, 2024 | 21.90 | 22.65 | 21.90 | 22.22 | 0.21 | 0.95% | 658 |
| Oct 18, 2024 | 21.90 | 22.03 | 21.90 | 22.01 | -0.42 | -1.87% | 2,985 |
| Oct 17, 2024 | 22.33 | 22.44 | 22.30 | 22.43 | 0.42 | 1.91% | 1,022 |
| Oct 16, 2024 | 22.31 | 22.31 | 22.01 | 22.01 | -0.01 | -0.05% | 752 |