NYSE:BHR
Braemar Hotels & Resorts Inc. Stock Price (Quote)
$2.79
+0.160 (+6.08%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.91 | $2.89 | Friday, 26th Apr 2024 BHR stock ended at $2.79. This is 6.08% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.84% from a day low at $2.63 to a day high of $2.81. |
| 90 days | $1.79 | $2.89 | |
| 52 weeks | $1.79 | $4.37 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $2.66 | $2.81 | $2.63 | $2.79 | 279 067 |
| Apr 25, 2024 | $2.67 | $2.71 | $2.60 | $2.63 | 143 306 |
| Apr 24, 2024 | $2.77 | $2.79 | $2.54 | $2.75 | 394 426 |
| Apr 23, 2024 | $2.48 | $2.89 | $2.41 | $2.79 | 890 780 |
| Apr 22, 2024 | $2.28 | $2.49 | $2.26 | $2.47 | 401 069 |
| Apr 19, 2024 | $2.19 | $2.31 | $2.19 | $2.30 | 298 160 |
| Apr 18, 2024 | $2.41 | $2.41 | $2.20 | $2.20 | 427 291 |
| Apr 17, 2024 | $2.53 | $2.58 | $2.42 | $2.44 | 406 928 |
| Apr 16, 2024 | $2.44 | $2.55 | $2.40 | $2.52 | 223 969 |
| Apr 15, 2024 | $2.51 | $2.51 | $2.40 | $2.45 | 390 494 |
| Apr 12, 2024 | $2.52 | $2.57 | $2.36 | $2.45 | 286 822 |
| Apr 11, 2024 | $2.41 | $2.55 | $2.37 | $2.54 | 526 285 |
| Apr 10, 2024 | $2.29 | $2.47 | $2.25 | $2.40 | 723 405 |
| Apr 09, 2024 | $2.04 | $2.37 | $2.04 | $2.37 | 808 168 |
| Apr 08, 2024 | $2.02 | $2.13 | $2.02 | $2.10 | 259 808 |
| Apr 05, 2024 | $2.04 | $2.06 | $2.00 | $2.01 | 288 018 |
| Apr 04, 2024 | $2.00 | $2.06 | $1.98 | $1.99 | 384 758 |
| Apr 03, 2024 | $1.95 | $2.00 | $1.95 | $1.98 | 151 522 |
| Apr 02, 2024 | $2.00 | $2.00 | $1.91 | $1.96 | 289 625 |
| Apr 01, 2024 | $1.99 | $2.05 | $1.99 | $2.02 | 220 879 |
| Mar 28, 2024 | $2.00 | $2.06 | $1.97 | $2.00 | 369 390 |
| Mar 27, 2024 | $1.95 | $2.02 | $1.95 | $2.01 | 322 625 |
| Mar 26, 2024 | $1.99 | $2.05 | $1.96 | $2.00 | 1 148 072 |
| Mar 25, 2024 | $1.97 | $2.03 | $1.95 | $1.95 | 315 700 |
| Mar 22, 2024 | $2.00 | $2.00 | $1.92 | $1.93 | 204 628 |
