Braemar Hotel & Resorts Inc (BHR) Historical Stock Data
2.30 ↑0.10 (4.55%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BHR is up 0.11% a day on average. There have been 14 days where Braemar Hotel & Resorts Inc closed green and 16 days where BHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 2.41 | 2.20 | ↓$0.21 (-8.71%) | 2.20 | 2.41 | 441.82K |
| 2024-04-17 | 2.53 | 2.44 | ↓$0.09 (-3.56%) | 2.42 | 2.58 | 413.96K |
| 2024-04-16 | 2.44 | 2.52 | ↑$0.08 (3.28%) | 2.40 | 2.55 | 229.63K |
| 2024-04-15 | 2.51 | 2.45 | ↓$0.06 (-2.39%) | 2.40 | 2.51 | 397.08K |
| 2024-04-12 | 2.52 | 2.45 | ↓$0.07 (-2.78%) | 2.36 | 2.57 | 287.96K |
| 2024-04-11 | 2.41 | 2.54 | ↑$0.13 (5.39%) | 2.37 | 2.55 | 543.74K |
| 2024-04-10 | 2.29 | 2.40 | ↑$0.11 (4.80%) | 2.25 | 2.47 | 738.25K |
| 2024-04-09 | 2.04 | 2.37 | ↑$0.33 (16.18%) | 2.04 | 2.37 | 827.02K |
| 2024-04-08 | 2.02 | 2.10 | ↑$0.08 (3.96%) | 2.02 | 2.13 | 284.29K |
| 2024-04-05 | 2.04 | 2.01 | ↓$0.03 (-1.47%) | 2.00 | 2.06 | 293.47K |
| 2024-04-04 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.98 | 2.06 | 433.48K |
| 2024-04-03 | 1.95 | 1.98 | ↑$0.03 (1.54%) | 1.94 | 2.00 | 199.52K |
| 2024-04-02 | 2.00 | 1.96 | ↓$0.04 (-2.00%) | 1.91 | 2.00 | 294.27K |
| 2024-04-01 | 1.99 | 2.02 | ↑$0.03 (1.51%) | 1.99 | 2.05 | 223.48K |
| 2024-03-28 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.97 | 2.06 | 369.44K |
| 2024-03-27 | 1.95 | 2.01 | ↑$0.06 (3.08%) | 1.95 | 2.02 | 332.14K |
| 2024-03-26 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.96 | 2.05 | 1.18M |
| 2024-03-25 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.95 | 2.03 | 319.26K |
| 2024-03-22 | 2.00 | 1.93 | ↓$0.07 (-3.50%) | 1.92 | 2.00 | 237.41K |
| 2024-03-21 | 1.96 | 1.99 | ↑$0.03 (1.53%) | 1.94 | 2.00 | 441.41K |
| 2024-03-20 | 1.84 | 1.92 | ↑$0.08 (4.35%) | 1.83 | 1.94 | 239.63K |
| 2024-03-19 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.82 | 1.88 | 250.49K |
| 2024-03-18 | 1.89 | 1.86 | ↓$0.03 (-1.59%) | 1.79 | 1.89 | 390.07K |
| 2024-03-15 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.81 | 1.94 | 0.93M |
| 2024-03-14 | 2.01 | 1.93 | ↓$0.08 (-3.98%) | 1.87 | 2.02 | 611.22K |
| 2024-03-13 | 2.00 | 2.01 | ↑$0.01 (0.50%) | 1.98 | 2.06 | 263.94K |
| 2024-03-12 | 2.05 | 1.98 | ↓$0.07 (-3.41%) | 1.98 | 2.06 | 361.33K |
| 2024-03-11 | 2.05 | 2.03 | ↓$0.02 (-0.98%) | 2.02 | 2.08 | 193.74K |
| 2024-03-08 | 2.09 | 2.04 | ↓$0.05 (-2.39%) | 2.03 | 2.13 | 181.16K |
| 2024-03-07 | 2.09 | 2.04 | ↓$0.05 (-2.39%) | 2.00 | 2.14 | 351.02K |
Create an account or log in to view more rows.
$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?? !!
$BHR hang tight
ignore fud and buy dips if you can
everyone be okay????
$BHR Growth/Value
$BHR let it ride
$BHR let’s go!! Squeeze time
$BHR i need more