Braemar Hotels & Resorts Inc. (BHR)
NYSE: BHR · Real-Time Price · USD
3.270
-0.080 (-2.39%)
Nov 20, 2024, 4:00 PM EST - Market closed
Braemar Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.33 | 3.33 | 3.23 | 3.27 | 3.27 | -2.39% | 131,406 |
| Nov 19, 2024 | 3.34 | 3.38 | 3.24 | 3.35 | 3.35 | - | 139,050 |
| Nov 18, 2024 | 3.37 | 3.43 | 3.26 | 3.35 | 3.35 | 0.30% | 257,272 |
| Nov 15, 2024 | 3.60 | 3.61 | 3.31 | 3.34 | 3.34 | -6.70% | 198,405 |
| Nov 14, 2024 | 3.80 | 3.82 | 3.56 | 3.58 | 3.58 | -4.79% | 449,261 |
| Nov 13, 2024 | 3.50 | 3.79 | 3.48 | 3.76 | 3.76 | 8.67% | 925,241 |
| Nov 12, 2024 | 3.40 | 3.60 | 3.36 | 3.46 | 3.46 | 0.58% | 684,918 |
| Nov 11, 2024 | 3.30 | 3.48 | 3.30 | 3.44 | 3.44 | 1.47% | 275,004 |
| Nov 8, 2024 | 3.09 | 3.39 | 3.09 | 3.39 | 3.39 | 8.65% | 633,902 |
| Nov 7, 2024 | 2.92 | 3.16 | 2.85 | 3.12 | 3.12 | 5.76% | 558,827 |
| Nov 6, 2024 | 2.90 | 2.97 | 2.85 | 2.95 | 2.95 | 4.61% | 357,101 |
| Nov 5, 2024 | 2.82 | 2.86 | 2.76 | 2.82 | 2.82 | -0.70% | 273,512 |
| Nov 4, 2024 | 2.80 | 2.87 | 2.77 | 2.84 | 2.84 | 2.90% | 215,158 |
| Nov 1, 2024 | 2.87 | 2.89 | 2.66 | 2.76 | 2.76 | -3.50% | 351,530 |
| Oct 31, 2024 | 2.88 | 2.94 | 2.85 | 2.86 | 2.86 | -2.05% | 210,875 |
| Oct 30, 2024 | 2.91 | 3.00 | 2.91 | 2.92 | 2.92 | 0.34% | 126,410 |
| Oct 29, 2024 | 2.93 | 2.93 | 2.86 | 2.91 | 2.91 | -1.36% | 251,406 |
| Oct 28, 2024 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | -0.34% | 156,400 |
| Oct 25, 2024 | 3.02 | 3.03 | 2.95 | 2.96 | 2.96 | -1.99% | 263,539 |
| Oct 24, 2024 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 142,960 |
| Oct 23, 2024 | 3.06 | 3.06 | 2.93 | 3.00 | 3.00 | -2.60% | 249,671 |
| Oct 22, 2024 | 3.08 | 3.11 | 3.08 | 3.08 | 3.08 | - | 78,292 |
| Oct 21, 2024 | 3.17 | 3.18 | 3.07 | 3.08 | 3.08 | -3.14% | 152,143 |
| Oct 18, 2024 | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -1.55% | 169,893 |
| Oct 17, 2024 | 3.24 | 3.25 | 3.19 | 3.23 | 3.23 | -0.62% | 120,594 |
| Oct 16, 2024 | 3.21 | 3.25 | 3.15 | 3.25 | 3.25 | 2.85% | 187,384 |
| Oct 15, 2024 | 3.15 | 3.23 | 3.12 | 3.16 | 3.16 | 1.28% | 177,491 |
| Oct 14, 2024 | 3.14 | 3.20 | 3.10 | 3.12 | 3.12 | -1.89% | 152,345 |
| Oct 11, 2024 | 3.07 | 3.18 | 3.05 | 3.18 | 3.18 | 4.61% | 156,098 |
| Oct 10, 2024 | 3.02 | 3.07 | 3.00 | 3.04 | 3.04 | -0.98% | 167,457 |
| Oct 9, 2024 | 3.07 | 3.09 | 3.03 | 3.07 | 3.07 | -0.97% | 157,568 |
| Oct 8, 2024 | 3.05 | 3.10 | 3.02 | 3.10 | 3.10 | 2.99% | 201,320 |
| Oct 7, 2024 | 3.03 | 3.05 | 2.96 | 3.01 | 3.01 | -0.99% | 154,915 |
| Oct 4, 2024 | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | 1.67% | 162,185 |
| Oct 3, 2024 | 3.03 | 3.08 | 2.99 | 2.99 | 2.99 | -3.55% | 183,136 |
| Oct 2, 2024 | 3.03 | 3.11 | 3.01 | 3.10 | 3.10 | 1.97% | 128,678 |
| Oct 1, 2024 | 3.11 | 3.11 | 2.97 | 3.04 | 3.04 | -1.62% | 236,824 |
| Sep 30, 2024 | 3.22 | 3.28 | 3.08 | 3.09 | 3.09 | -5.79% | 335,223 |
| Sep 27, 2024 | 3.49 | 3.49 | 3.28 | 3.28 | 3.23 | -4.65% | 327,051 |
| Sep 26, 2024 | 3.41 | 3.57 | 3.36 | 3.44 | 3.39 | 3.30% | 600,075 |
| Sep 25, 2024 | 3.32 | 3.43 | 3.26 | 3.33 | 3.28 | - | 361,157 |
| Sep 24, 2024 | 3.35 | 3.39 | 3.29 | 3.33 | 3.28 | 0.60% | 214,663 |
| Sep 23, 2024 | 3.30 | 3.37 | 3.28 | 3.31 | 3.26 | 1.85% | 317,095 |
| Sep 20, 2024 | 3.12 | 3.38 | 3.12 | 3.25 | 3.20 | -0.31% | 598,783 |
| Sep 19, 2024 | 3.24 | 3.27 | 3.13 | 3.26 | 3.21 | 4.49% | 150,973 |
| Sep 18, 2024 | 3.16 | 3.27 | 3.11 | 3.12 | 3.07 | -1.89% | 290,754 |
| Sep 17, 2024 | 3.11 | 3.22 | 3.07 | 3.18 | 3.13 | 4.26% | 243,697 |
| Sep 16, 2024 | 3.12 | 3.12 | 3.02 | 3.05 | 3.00 | -0.97% | 117,171 |
| Sep 13, 2024 | 3.02 | 3.09 | 3.00 | 3.08 | 3.03 | 4.41% | 190,229 |
| Sep 12, 2024 | 2.94 | 2.99 | 2.90 | 2.95 | 2.90 | 1.37% | 141,146 |
| Sep 11, 2024 | 2.87 | 2.92 | 2.84 | 2.91 | 2.86 | - | 134,792 |
| Sep 10, 2024 | 2.87 | 2.93 | 2.79 | 2.91 | 2.86 | 2.46% | 160,950 |
| Sep 9, 2024 | 2.89 | 2.92 | 2.82 | 2.84 | 2.80 | -0.70% | 179,743 |
| Sep 6, 2024 | 2.92 | 2.93 | 2.82 | 2.86 | 2.81 | -1.38% | 124,115 |
| Sep 5, 2024 | 2.93 | 2.96 | 2.86 | 2.90 | 2.85 | -1.02% | 189,952 |
| Sep 4, 2024 | 3.05 | 3.13 | 2.93 | 2.93 | 2.88 | -3.30% | 394,571 |
| Sep 3, 2024 | 3.03 | 3.09 | 3.00 | 3.03 | 2.98 | -2.57% | 272,866 |
| Aug 30, 2024 | 3.08 | 3.14 | 3.07 | 3.11 | 3.06 | 1.30% | 152,987 |
| Aug 29, 2024 | 3.04 | 3.13 | 2.98 | 3.07 | 3.02 | 1.66% | 399,193 |
| Aug 28, 2024 | 3.04 | 3.16 | 3.02 | 3.02 | 2.97 | -0.66% | 326,298 |
| Aug 27, 2024 | 3.03 | 3.06 | 3.01 | 3.04 | 2.99 | -1.30% | 188,674 |
| Aug 26, 2024 | 3.09 | 3.10 | 3.00 | 3.08 | 3.03 | 1.32% | 277,725 |
| Aug 23, 2024 | 2.98 | 3.08 | 2.97 | 3.04 | 2.99 | 2.70% | 308,884 |
| Aug 22, 2024 | 2.91 | 2.98 | 2.87 | 2.96 | 2.91 | 2.07% | 250,132 |
| Aug 21, 2024 | 2.83 | 2.92 | 2.74 | 2.90 | 2.85 | 2.47% | 338,419 |
| Aug 20, 2024 | 2.81 | 2.90 | 2.78 | 2.83 | 2.79 | -0.35% | 250,914 |
| Aug 19, 2024 | 2.93 | 3.01 | 2.81 | 2.84 | 2.80 | -3.07% | 414,838 |
| Aug 16, 2024 | 2.99 | 3.01 | 2.87 | 2.93 | 2.88 | -2.66% | 244,300 |
| Aug 15, 2024 | 3.04 | 3.09 | 2.87 | 3.01 | 2.96 | 2.38% | 483,069 |
| Aug 14, 2024 | 2.80 | 2.97 | 2.77 | 2.94 | 2.89 | 6.14% | 238,667 |
| Aug 13, 2024 | 2.77 | 2.83 | 2.74 | 2.77 | 2.73 | 0.36% | 205,223 |
| Aug 12, 2024 | 2.97 | 2.97 | 2.75 | 2.76 | 2.72 | -7.07% | 263,315 |
| Aug 9, 2024 | 3.05 | 3.06 | 2.90 | 2.97 | 2.92 | -2.94% | 290,403 |
| Aug 8, 2024 | 2.92 | 3.09 | 2.88 | 3.06 | 3.01 | 6.99% | 349,664 |
| Aug 7, 2024 | 3.01 | 3.01 | 2.80 | 2.86 | 2.81 | -2.05% | 333,508 |
| Aug 6, 2024 | 2.91 | 3.02 | 2.89 | 2.92 | 2.87 | -0.34% | 299,729 |
| Aug 5, 2024 | 2.92 | 3.10 | 2.85 | 2.93 | 2.88 | -5.18% | 386,151 |
| Aug 2, 2024 | 3.18 | 3.22 | 3.06 | 3.09 | 3.04 | -5.50% | 519,494 |
| Aug 1, 2024 | 3.38 | 3.39 | 2.99 | 3.27 | 3.22 | -7.89% | 1,025,598 |
| Jul 31, 2024 | 3.78 | 3.78 | 3.53 | 3.55 | 3.49 | -5.84% | 371,490 |
| Jul 30, 2024 | 3.88 | 3.88 | 3.64 | 3.77 | 3.71 | -2.58% | 335,924 |
| Jul 29, 2024 | 3.90 | 3.95 | 3.79 | 3.87 | 3.81 | - | 398,924 |
| Jul 26, 2024 | 3.72 | 3.92 | 3.64 | 3.87 | 3.81 | 4.88% | 414,340 |
| Jul 25, 2024 | 3.67 | 3.77 | 3.62 | 3.69 | 3.63 | 1.37% | 287,063 |
| Jul 24, 2024 | 3.74 | 3.79 | 3.59 | 3.64 | 3.58 | -3.45% | 350,468 |
| Jul 23, 2024 | 3.58 | 3.85 | 3.58 | 3.77 | 3.71 | 3.57% | 455,276 |
| Jul 22, 2024 | 3.61 | 3.69 | 3.52 | 3.64 | 3.58 | 3.12% | 218,369 |
| Jul 19, 2024 | 3.56 | 3.65 | 3.50 | 3.53 | 3.47 | -0.56% | 160,298 |
| Jul 18, 2024 | 3.73 | 3.76 | 3.52 | 3.55 | 3.49 | -5.33% | 259,889 |
| Jul 17, 2024 | 3.70 | 3.83 | 3.66 | 3.75 | 3.69 | 0.54% | 425,291 |
| Jul 16, 2024 | 3.68 | 3.75 | 3.56 | 3.73 | 3.67 | 3.90% | 631,947 |
| Jul 15, 2024 | 3.19 | 3.87 | 3.18 | 3.59 | 3.53 | 12.89% | 1,453,608 |
| Jul 12, 2024 | 3.16 | 3.21 | 3.13 | 3.18 | 3.13 | 2.58% | 223,487 |
| Jul 11, 2024 | 3.04 | 3.15 | 3.01 | 3.10 | 3.05 | 5.08% | 298,601 |
| Jul 10, 2024 | 2.93 | 3.01 | 2.90 | 2.95 | 2.90 | 1.03% | 146,845 |
| Jul 9, 2024 | 2.99 | 3.00 | 2.86 | 2.92 | 2.87 | -2.34% | 280,801 |
| Jul 8, 2024 | 2.93 | 3.01 | 2.88 | 2.99 | 2.94 | 2.75% | 332,208 |
| Jul 5, 2024 | 2.54 | 3.05 | 2.53 | 2.91 | 2.86 | 14.57% | 1,003,228 |
| Jul 3, 2024 | 2.55 | 2.58 | 2.46 | 2.54 | 2.50 | 1.20% | 356,202 |
| Jul 2, 2024 | 2.48 | 2.52 | 2.46 | 2.51 | 2.47 | 0.80% | 251,386 |