3.35
price up icon0.30%   0.01
after-market After Hours: 3.35
loading

Braemar Hotels Resorts Inc Stock (BHR) Price History

The historical daily chart and data for Braemar Hotels Resorts Inc stock (BHR), show that the latest closing stock price as of November 18, 2024, is $3.35.
  • Braemar Hotels Resorts Inc all-time high stock price is $14.03, occurred on April 29, 2019.
  • The lowest Braemar Hotels Resorts Inc stock price recorded was $0.01 on December 16, 2014. Since then, Braemar Hotels Resorts Inc's stock price has risen over 33,400% to $3.35 now.
  • The 52-week high stock price for BHR is $3.95, representing a 17.91% increase from the current share price, occurred on July 29, 2024.
  • The 52-week low stock price for BHR is $1.79, indicating a -46.57% decrease from the current share price, occurred on March 18, 2024.
  • The closing price of Braemar Hotels Resorts Inc (BHR) stock in the beginning of 2023 was $5.35. The stock closed the year at $4.11, a loss of over -23.18% for the year.
The table below shows more information about BHR historical price data:
Date High Low High - Low Volume % Change
Nov 18, 2024 $3.43 $3.26 $0.1659 252,170.0 +0.30%
Nov 15, 2024 $3.61 $3.31 $0.30 192,206.0 -6.70%
Nov 14, 2024 $3.82 $3.56 $0.26 436,307.0 -4.79%
Nov 13, 2024 $3.79 $3.48 $0.31 920,058.0 +8.67%
Nov 12, 2024 $3.60 $3.36 $0.24 665,821.0 +0.58%
Nov 11, 2024 $3.48 $3.30 $0.18 269,748.0 +1.47%
Nov 08, 2024 $3.39 $3.09 $0.30 622,864.0 +8.65%
Nov 07, 2024 $3.16 $2.85 $0.31 545,333.0 +5.76%
Nov 06, 2024 $2.96 $2.85 $0.115 338,219.0 +4.61%
Nov 05, 2024 $2.86 $2.76 $0.10 271,067.0 -0.70%
Nov 04, 2024 $2.87 $2.77 $0.10 211,259.0 +2.90%
Nov 01, 2024 $2.89 $2.66 $0.2298 346,818.0 -3.50%
Oct 31, 2024 $2.94 $2.85 $0.09 209,760.0 -2.05%
Oct 30, 2024 $3.00 $2.91 $0.09 121,387.0 +0.34%
Oct 29, 2024 $2.93 $2.86 $0.07 249,858.0 -1.36%
Oct 28, 2024 $3.02 $2.94 $0.085 155,932.0 -0.34%
Oct 25, 2024 $3.03 $2.95 $0.08 261,759.0 -1.99%
Oct 24, 2024 $3.04 $3.00 $0.04 141,864.0 +0.67%
Oct 23, 2024 $3.06 $2.93 $0.13 249,104.0 -2.60%
Oct 22, 2024 $3.11 $3.08 $0.03 76,788.0 +0.00%

Braemar Hotels Resorts Inc Stock (BHR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Braemar Hotels Resorts Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Braemar Hotels Resorts Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Braemar Hotels Resorts Inc Stock (BHR) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $3.82 $2.66 $1.16 5,324,040.0 +17.13%
Oct, 2024 $3.25 $2.85 $0.40 3,937,335.0 -7.44%
Sep, 2024 $3.56 $2.79 $0.775 5,174,761.0 -0.64%
Aug, 2024 $3.39 $2.74 $0.648 7,430,212.0 -12.39%
Jul, 2024 $3.95 $2.43 $1.52 8,654,897.0 +39.22%
Jun, 2024 $3.13 $2.42 $0.705 5,187,704.0 -8.60%
May, 2024 $2.99 $2.40 $0.59 4,543,619.0 +2.20%
Apr, 2024 $2.88 $1.91 $0.975 8,425,072.0 +36.50%
Mar, 2024 $2.28 $1.79 $0.49 7,899,749.0 -12.28%
Feb, 2024 $2.48 $2.07 $0.415 4,246,327.0 +0.00%
Jan, 2024 $2.62 $2.13 $0.495 5,424,981.0 -8.80%

Braemar Hotels Resorts Inc Stock (BHR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.69 $2.05 $0.64 6,130,277.0 +19.05%
Nov, 2023 $2.84 $1.91 $0.93 8,140,077.0 -19.85%
Oct, 2023 $2.94 $2.45 $0.49 5,601,210.0 -5.42%
Sep, 2023 $2.96 $2.50 $0.46 7,476,740.0 +1.84%
Aug, 2023 $3.71 $2.22 $1.49 15,825,150.0 -26.49%
Jul, 2023 $4.11 $3.52 $0.59 5,836,575.0 -7.96%
Jun, 2023 $4.37 $3.80 $0.57 6,158,326.0 -1.71%
May, 2023 $4.17 $3.71 $0.455 5,811,962.0 +7.63%
Apr, 2023 $4.00 $3.51 $0.4956 5,478,059.0 -1.55%
Mar, 2023 $4.79 $3.62 $1.17 10,705,152.0 -17.17%
Feb, 2023 $5.60 $4.66 $0.94 9,502,220.0 -12.08%
Jan, 2023 $5.45 $4.00 $1.46 11,052,241.0 +28.95%

Braemar Hotels Resorts Inc Stock (BHR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.27 $3.41 $0.86 12,656,171.0 +11.38%
Nov, 2022 $5.15 $3.44 $1.71 10,614,515.0 -25.15%
Oct, 2022 $4.99 $4.12 $0.87 8,016,906.0 +14.65%
Sep, 2022 $5.39 $4.16 $1.23 8,982,566.0 -16.50%
Aug, 2022 $5.85 $5.07 $0.7812 11,312,370.0 -0.77%
Jul, 2022 $5.37 $4.06 $1.31 8,900,426.0 +20.98%
Jun, 2022 $6.63 $4.15 $2.48 18,031,433.0 -26.03%
May, 2022 $6.25 $4.99 $1.26 14,835,752.0 -4.29%
Apr, 2022 $6.49 $5.33 $1.16 9,853,270.0 -1.94%
Mar, 2022 $6.44 $5.61 $0.835 9,408,227.0 +3.69%
Feb, 2022 $6.50 $5.20 $1.30 9,797,015.0 +11.40%
Jan, 2022 $5.74 $4.93 $0.805 10,668,243.0 +4.90%
reit_hotel_motel INN
$6.09
price down icon 1.62%
reit_hotel_motel PEB
$12.31
price up icon 0.98%
reit_hotel_motel RLJ
$9.65
price up icon 0.42%
reit_hotel_motel XHR
$14.77
price up icon 0.00%
reit_hotel_motel DRH
$8.88
price up icon 0.23%
reit_hotel_motel SHO
$10.05
price down icon 0.50%
Cap:     |  Volume (24h):