Braemar Hotel & Resorts Inc (BHR) Historical Stock Data
3.27 ↓0.08 (-2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHR is up 0.25% a day on average. There have been 16 days where Braemar Hotel & Resorts Inc closed green and 14 days where BHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.33 | 3.27 | ↓$0.06 (-1.80%) | 3.23 | 3.33 | 131.41K |
| 2024-11-19 | 3.34 | 3.35 | ↑$0.01 (0.30%) | 3.24 | 3.38 | 139.05K |
| 2024-11-18 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.26 | 3.43 | 257.27K |
| 2024-11-15 | 3.60 | 3.34 | ↓$0.26 (-7.22%) | 3.31 | 3.61 | 198.41K |
| 2024-11-14 | 3.80 | 3.58 | ↓$0.22 (-5.79%) | 3.56 | 3.82 | 449.26K |
| 2024-11-13 | 3.50 | 3.76 | ↑$0.26 (7.43%) | 3.48 | 3.79 | 0.93M |
| 2024-11-12 | 3.40 | 3.46 | ↑$0.06 (1.76%) | 3.36 | 3.60 | 684.92K |
| 2024-11-11 | 3.30 | 3.44 | ↑$0.14 (4.24%) | 3.30 | 3.48 | 275K |
| 2024-11-08 | 3.09 | 3.39 | ↑$0.30 (9.71%) | 3.09 | 3.39 | 633.90K |
| 2024-11-07 | 2.92 | 3.12 | ↑$0.20 (6.85%) | 2.85 | 3.16 | 558.83K |
| 2024-11-06 | 2.90 | 2.95 | ↑$0.05 (1.72%) | 2.85 | 2.97 | 357.10K |
| 2024-11-05 | 2.82 | 2.82 | ↑$0.00 (0.00%) | 2.76 | 2.86 | 273.51K |
| 2024-11-04 | 2.80 | 2.84 | ↑$0.04 (1.43%) | 2.77 | 2.87 | 215.16K |
| 2024-11-01 | 2.87 | 2.76 | ↓$0.11 (-3.83%) | 2.66 | 2.89 | 351.53K |
| 2024-10-31 | 2.88 | 2.86 | ↓$0.02 (-0.69%) | 2.85 | 2.94 | 210.87K |
| 2024-10-30 | 2.91 | 2.92 | ↑$0.01 (0.34%) | 2.91 | 3.00 | 126.41K |
| 2024-10-29 | 2.93 | 2.91 | ↓$0.02 (-0.68%) | 2.86 | 2.93 | 251.41K |
| 2024-10-28 | 3.01 | 2.95 | ↓$0.06 (-1.99%) | 2.94 | 3.03 | 156.40K |
| 2024-10-25 | 3.02 | 2.96 | ↓$0.06 (-1.99%) | 2.95 | 3.03 | 263.54K |
| 2024-10-24 | 3.01 | 3.02 | ↑$0.01 (0.33%) | 3.00 | 3.04 | 142.96K |
| 2024-10-23 | 3.06 | 3.00 | ↓$0.06 (-1.96%) | 2.93 | 3.06 | 249.67K |
| 2024-10-22 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 3.08 | 3.11 | 78.29K |
| 2024-10-21 | 3.17 | 3.08 | ↓$0.09 (-2.84%) | 3.07 | 3.18 | 152.14K |
| 2024-10-18 | 3.25 | 3.18 | ↓$0.07 (-2.15%) | 3.16 | 3.25 | 169.89K |
| 2024-10-17 | 3.24 | 3.23 | ↓$0.01 (-0.31%) | 3.19 | 3.25 | 120.59K |
| 2024-10-16 | 3.21 | 3.25 | ↑$0.04 (1.25%) | 3.15 | 3.25 | 187.38K |
| 2024-10-15 | 3.15 | 3.16 | ↑$0.01 (0.32%) | 3.12 | 3.23 | 177.49K |
| 2024-10-14 | 3.14 | 3.12 | ↓$0.02 (-0.64%) | 3.10 | 3.20 | 152.35K |
| 2024-10-11 | 3.07 | 3.18 | ↑$0.11 (3.58%) | 3.05 | 3.18 | 156.10K |
| 2024-10-10 | 3.02 | 3.04 | ↑$0.02 (0.66%) | 3.00 | 3.07 | 167.46K |
Create an account or log in to view more rows.
$BHR Buying again tomorrow.
$BHR run it!
$BHR what’s next bulls
$BHR do what the markets tells you to do not the other way around
$BHR Up! Up! Up! Up! Up! Up! Up!
$BHR yes
keep going down
let's go
stop stalling
$BHR Overpower the algos!
$BHR every dip gets bought up.
$BHR called it
$BHR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!