Get the Stockscreener App
2.82
3.75%
-0.11
After Hours:
2.82
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 May 15, 2024, is $2.82.
- 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 28,100% to $2.82 now.
- The 52-week high stock price for BHR is $4.37, representing a 54.96% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for BHR is $1.79, indicating a -36.52% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $2.99 | $2.82 | $0.17 | 196,841.0 | -3.75% |
| May 14, 2024 | $2.93 | $2.82 | $0.11 | 293,112.0 | +3.90% |
| May 13, 2024 | $2.92 | $2.77 | $0.155 | 185,273.0 | -1.74% |
| May 10, 2024 | $2.87 | $2.68 | $0.19 | 251,022.0 | +5.90% |
| May 09, 2024 | $2.75 | $2.67 | $0.075 | 162,624.0 | +4.63% |
| May 08, 2024 | $2.79 | $2.40 | $0.395 | 376,643.0 | -3.36% |
| May 07, 2024 | $2.92 | $2.61 | $0.3074 | 517,672.0 | +3.47% |
| May 06, 2024 | $2.65 | $2.57 | $0.08 | 112,948.0 | -1.15% |
| May 03, 2024 | $2.66 | $2.55 | $0.11 | 127,292.0 | +1.55% |
| May 02, 2024 | $2.72 | $2.58 | $0.1443 | 237,176.0 | -4.09% |
| May 01, 2024 | $2.77 | $2.66 | $0.11 | 193,634.0 | -1.47% |
| Apr 30, 2024 | $2.78 | $2.70 | $0.08 | 175,662.0 | -1.80% |
| Apr 29, 2024 | $2.83 | $2.73 | $0.1045 | 282,835.0 | -0.36% |
| Apr 26, 2024 | $2.81 | $2.63 | $0.18 | 280,214.0 | +6.08% |
| Apr 25, 2024 | $2.71 | $2.60 | $0.11 | 149,542.0 | -4.36% |
| Apr 24, 2024 | $2.79 | $2.54 | $0.25 | 394,477.0 | -1.43% |
| Apr 23, 2024 | $2.88 | $2.41 | $0.475 | 891,508.0 | +12.96% |
| Apr 22, 2024 | $2.49 | $2.26 | $0.232 | 401,073.0 | +7.39% |
| Apr 19, 2024 | $2.31 | $2.19 | $0.12 | 298,171.0 | +4.55% |
| Apr 18, 2024 | $2.41 | $2.20 | $0.21 | 429,269.0 | -9.84% |
| Apr 17, 2024 | $2.58 | $2.42 | $0.165 | 406,928.0 | -3.17% |
| Apr 16, 2024 | $2.55 | $2.40 | $0.15 | 223,994.0 | +2.86% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $2.99 | $2.40 | $0.59 | 2,851,078.0 | +3.30% |
| 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% |
1.28%
0.10%
Cap:
|
Volume (24h):