Braemar Hotels & Resorts ... (BHR)
2.69
0.12 (4.67%)
At close: Jan 15, 2025, 10:28 AM
BHR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.64 | 2.64 | 2.51 | 2.57 | -0.05 | -1.91% | 263,108 |
| Jan 13, 2025 | 2.70 | 2.74 | 2.59 | 2.62 | -0.04 | -1.50% | 316,500 |
| Jan 10, 2025 | 2.60 | 2.67 | 2.56 | 2.66 | -0.01 | -0.37% | 410,628 |
| Jan 8, 2025 | 2.74 | 2.77 | 2.61 | 2.67 | -0.10 | -3.61% | 445,900 |
| Jan 7, 2025 | 2.94 | 2.98 | 2.76 | 2.77 | -0.16 | -5.46% | 803,510 |
| Jan 6, 2025 | 3.04 | 3.06 | 2.91 | 2.93 | -0.10 | -3.30% | 407,734 |
| Jan 3, 2025 | 3.00 | 3.07 | 2.99 | 3.03 | 0.02 | 0.66% | 243,324 |
| Jan 2, 2025 | 3.02 | 3.11 | 2.96 | 3.01 | 0.01 | 0.33% | 222,600 |
| Dec 31, 2024 | 3.17 | 3.19 | 2.99 | 3.00 | -0.17 | -5.36% | 758,700 |
| Dec 30, 2024 | 3.15 | 3.24 | 3.09 | 3.17 | -0.03 | -0.94% | 257,906 |
| Dec 27, 2024 | 3.26 | 3.34 | 3.17 | 3.20 | -0.09 | -2.74% | 235,510 |
| Dec 26, 2024 | 3.27 | 3.33 | 3.21 | 3.29 | 0.03 | 0.92% | 172,438 |
| Dec 24, 2024 | 3.23 | 3.29 | 3.21 | 3.26 | 0.02 | 0.62% | 88,300 |
| Dec 23, 2024 | 3.15 | 3.33 | 3.15 | 3.24 | 0.00 | 0.00% | 300,010 |
| Dec 20, 2024 | 3.10 | 3.39 | 3.10 | 3.24 | 0.09 | 2.86% | 738,826 |
| Dec 19, 2024 | 3.25 | 3.27 | 3.12 | 3.15 | -0.07 | -2.17% | 318,200 |
| Dec 18, 2024 | 3.50 | 3.50 | 3.19 | 3.22 | -0.25 | -7.20% | 285,658 |
| Dec 17, 2024 | 3.42 | 3.48 | 3.41 | 3.47 | 0.06 | 1.76% | 152,149 |
| Dec 16, 2024 | 3.38 | 3.48 | 3.38 | 3.41 | 0.01 | 0.29% | 124,406 |
| Dec 13, 2024 | 3.39 | 3.40 | 3.35 | 3.40 | 0.02 | 0.59% | 98,300 |
| Dec 12, 2024 | 3.42 | 3.47 | 3.38 | 3.38 | -0.07 | -2.03% | 118,900 |
| Dec 11, 2024 | 3.51 | 3.54 | 3.44 | 3.45 | -0.04 | -1.15% | 172,900 |
| Dec 10, 2024 | 3.40 | 3.52 | 3.40 | 3.49 | 0.07 | 2.05% | 128,500 |
| Dec 9, 2024 | 3.55 | 3.60 | 3.41 | 3.42 | -0.11 | -3.12% | 256,918 |
| Dec 6, 2024 | 3.67 | 3.67 | 3.46 | 3.53 | -0.07 | -1.94% | 140,410 |
| Dec 5, 2024 | 3.52 | 3.63 | 3.49 | 3.60 | 0.06 | 1.69% | 151,516 |
| Dec 4, 2024 | 3.66 | 3.74 | 3.50 | 3.54 | -0.13 | -3.54% | 212,812 |
| Dec 3, 2024 | 3.60 | 3.68 | 3.57 | 3.67 | 0.08 | 2.23% | 264,912 |
| Dec 2, 2024 | 3.55 | 3.67 | 3.47 | 3.59 | -0.01 | -0.28% | 282,554 |
| Nov 29, 2024 | 3.47 | 3.61 | 3.44 | 3.60 | 0.18 | 5.26% | 146,000 |
| Nov 27, 2024 | 3.42 | 3.50 | 3.38 | 3.42 | -0.02 | -0.58% | 115,730 |
| Nov 26, 2024 | 3.51 | 3.52 | 3.44 | 3.44 | -0.11 | -3.10% | 149,330 |
| Nov 25, 2024 | 3.53 | 3.63 | 3.50 | 3.55 | 0.07 | 2.01% | 251,233 |
| Nov 22, 2024 | 3.44 | 3.49 | 3.40 | 3.48 | 0.10 | 2.96% | 212,402 |
| Nov 21, 2024 | 3.31 | 3.38 | 3.27 | 3.38 | 0.11 | 3.36% | 164,111 |
| Nov 20, 2024 | 3.33 | 3.33 | 3.23 | 3.27 | -0.08 | -2.39% | 131,406 |
| Nov 19, 2024 | 3.34 | 3.38 | 3.24 | 3.35 | 0.00 | 0.00% | 139,100 |
| Nov 18, 2024 | 3.37 | 3.43 | 3.26 | 3.35 | 0.01 | 0.30% | 257,300 |
| Nov 15, 2024 | 3.60 | 3.61 | 3.31 | 3.34 | -0.24 | -6.70% | 198,405 |
| Nov 14, 2024 | 3.80 | 3.82 | 3.56 | 3.58 | -0.18 | -4.79% | 449,300 |
| Nov 13, 2024 | 3.50 | 3.79 | 3.48 | 3.76 | 0.30 | 8.67% | 925,241 |
| Nov 12, 2024 | 3.40 | 3.60 | 3.36 | 3.46 | 0.02 | 0.58% | 684,918 |
| Nov 11, 2024 | 3.30 | 3.48 | 3.30 | 3.44 | 0.05 | 1.47% | 275,004 |
| Nov 8, 2024 | 3.09 | 3.39 | 3.09 | 3.39 | 0.27 | 8.65% | 633,902 |
| Nov 7, 2024 | 2.92 | 3.16 | 2.85 | 3.12 | 0.17 | 5.76% | 558,827 |
| Nov 6, 2024 | 2.90 | 2.97 | 2.85 | 2.95 | 0.13 | 4.61% | 357,101 |
| Nov 5, 2024 | 2.82 | 2.86 | 2.76 | 2.82 | -0.02 | -0.70% | 273,512 |
| Nov 4, 2024 | 2.80 | 2.87 | 2.77 | 2.84 | 0.08 | 2.90% | 215,200 |
| Nov 1, 2024 | 2.87 | 2.89 | 2.66 | 2.76 | -0.10 | -3.50% | 351,530 |
| Oct 31, 2024 | 2.88 | 2.94 | 2.85 | 2.86 | -0.06 | -2.05% | 210,900 |