Braemar Hotel & Resorts Inc (BHR) Historical Stock Data
2.09 ↑0.05 (2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHR is down -1.01% a day on average. There have been 10 days where Braemar Hotel & Resorts Inc closed green and 20 days where BHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 2.05 | 2.09 | ↑$0.04 (1.95%) | 2.05 | 2.13 | 170.71K |
| 2025-05-14 | 2.10 | 2.04 | ↓$0.06 (-2.86%) | 2.00 | 2.10 | 292.25K |
| 2025-05-13 | 2.13 | 2.12 | ↓$0.01 (-0.47%) | 2.11 | 2.17 | 237.99K |
| 2025-05-12 | 2.09 | 2.12 | ↑$0.03 (1.44%) | 2.07 | 2.18 | 329.39K |
| 2025-05-09 | 2.03 | 1.98 | ↓$0.05 (-2.46%) | 1.97 | 2.03 | 154.12K |
| 2025-05-08 | 2.08 | 1.99 | ↓$0.09 (-4.33%) | 1.93 | 2.08 | 185.01K |
| 2025-05-07 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.92 | 1.98 | 156.69K |
| 2025-05-06 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.92 | 2.01 | 158.39K |
| 2025-05-05 | 2.01 | 1.98 | ↓$0.03 (-1.49%) | 1.98 | 2.05 | 158.50K |
| 2025-05-02 | 1.92 | 2.04 | ↑$0.12 (6.25%) | 1.92 | 2.04 | 228.13K |
| 2025-05-01 | 1.87 | 1.90 | ↑$0.03 (1.60%) | 1.86 | 1.92 | 199.29K |
| 2025-04-30 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.85 | 1.90 | 265.36K |
| 2025-04-29 | 1.89 | 1.90 | ↑$0.01 (0.53%) | 1.89 | 1.93 | 198.70K |
| 2025-04-28 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.88 | 1.95 | 251.57K |
| 2025-04-25 | 1.89 | 1.90 | ↑$0.01 (0.53%) | 1.87 | 1.92 | 166.91K |
| 2025-04-24 | 1.91 | 1.90 | ↓$0.01 (-0.52%) | 1.90 | 1.96 | 185.55K |
| 2025-04-23 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.88 | 1.99 | 283.33K |
| 2025-04-22 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.83 | 1.89 | 198.70K |
| 2025-04-21 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.80 | 1.90 | 352.06K |
| 2025-04-17 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.91 | 1.98 | 217.36K |
| 2025-04-16 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.93 | 2.04 | 308.08K |
| 2025-04-15 | 1.95 | 1.97 | ↑$0.02 (1.03%) | 1.94 | 2.05 | 259.19K |
| 2025-04-14 | 1.99 | 1.96 | ↓$0.03 (-1.51%) | 1.95 | 2.13 | 507.29K |
| 2025-04-11 | 1.98 | 1.97 | ↓$0.01 (-0.51%) | 1.84 | 1.99 | 0.91M |
| 2025-04-10 | 2.02 | 1.90 | ↓$0.12 (-5.94%) | 1.83 | 2.05 | 549.12K |
| 2025-04-09 | 1.99 | 2.08 | ↑$0.09 (4.52%) | 1.87 | 2.16 | 704.78K |
| 2025-04-08 | 2.16 | 2.01 | ↓$0.15 (-6.94%) | 2.00 | 2.17 | 346.97K |
| 2025-04-07 | 2.14 | 2.09 | ↓$0.05 (-2.34%) | 1.99 | 2.26 | 448.11K |
| 2025-04-04 | 2.34 | 2.22 | ↓$0.12 (-5.13%) | 2.16 | 2.35 | 401.82K |
| 2025-04-03 | 2.49 | 2.38 | ↓$0.11 (-4.42%) | 2.32 | 2.53 | 245.69K |
Create an account or log in to view more rows.
$BHR Another boring day I believe
$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