Braemar Hotel & Resorts Inc (BHR) Historical Stock Data
3.24 ↑0.09 (2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHR is up 0.14% a day on average. There have been 18 days where Braemar Hotel & Resorts Inc closed green and 12 days where BHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.10 | 3.24 | ↑$0.14 (4.52%) | 3.10 | 3.39 | 738.83K |
| 2024-12-19 | 3.25 | 3.15 | ↓$0.10 (-3.08%) | 3.12 | 3.27 | 318.18K |
| 2024-12-18 | 3.50 | 3.22 | ↓$0.28 (-8.00%) | 3.19 | 3.50 | 285.66K |
| 2024-12-17 | 3.42 | 3.47 | ↑$0.05 (1.46%) | 3.41 | 3.48 | 152.15K |
| 2024-12-16 | 3.38 | 3.41 | ↑$0.03 (0.89%) | 3.38 | 3.48 | 124.41K |
| 2024-12-13 | 3.39 | 3.40 | ↑$0.01 (0.29%) | 3.35 | 3.40 | 98.29K |
| 2024-12-12 | 3.42 | 3.38 | ↓$0.04 (-1.17%) | 3.38 | 3.47 | 118.85K |
| 2024-12-11 | 3.51 | 3.45 | ↓$0.06 (-1.71%) | 3.44 | 3.54 | 172.89K |
| 2024-12-10 | 3.40 | 3.49 | ↑$0.09 (2.65%) | 3.40 | 3.52 | 128.46K |
| 2024-12-09 | 3.55 | 3.42 | ↓$0.13 (-3.66%) | 3.41 | 3.60 | 256.92K |
| 2024-12-06 | 3.67 | 3.53 | ↓$0.14 (-3.81%) | 3.46 | 3.67 | 140.41K |
| 2024-12-05 | 3.52 | 3.60 | ↑$0.08 (2.27%) | 3.49 | 3.63 | 151.52K |
| 2024-12-04 | 3.66 | 3.54 | ↓$0.12 (-3.28%) | 3.50 | 3.74 | 212.81K |
| 2024-12-03 | 3.60 | 3.67 | ↑$0.07 (1.94%) | 3.57 | 3.68 | 264.91K |
| 2024-12-02 | 3.55 | 3.59 | ↑$0.04 (1.13%) | 3.47 | 3.67 | 282.55K |
| 2024-11-29 | 3.47 | 3.60 | ↑$0.13 (3.75%) | 3.44 | 3.61 | 145.99K |
| 2024-11-27 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.38 | 3.50 | 115.73K |
| 2024-11-26 | 3.51 | 3.44 | ↓$0.07 (-1.99%) | 3.44 | 3.52 | 149.33K |
| 2024-11-25 | 3.53 | 3.55 | ↑$0.02 (0.57%) | 3.50 | 3.63 | 251.23K |
| 2024-11-22 | 3.44 | 3.48 | ↑$0.04 (1.16%) | 3.40 | 3.49 | 212.40K |
| 2024-11-21 | 3.31 | 3.38 | ↑$0.07 (2.11%) | 3.27 | 3.38 | 164.11K |
| 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 |
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?? !!