NYSE:BHR
Braemar Hotels & Resorts Inc. Stock Price (Quote)
$2.68
+0.0900 (+3.47%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BHR stock ended at $2.68. This is 3.47% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 11.77% from a day low at $2.61 to a day high of $2.92. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $4.20 | $4.26 | $4.05 | $4.06 | 182 524 |
| Jun 13, 2023 | $4.24 | $4.29 | $4.18 | $4.18 | 168 460 |
| Jun 12, 2023 | $4.18 | $4.26 | $4.15 | $4.23 | 411 266 |
| Jun 09, 2023 | $4.22 | $4.23 | $4.17 | $4.18 | 118 833 |
| Jun 08, 2023 | $4.33 | $4.33 | $4.19 | $4.22 | 203 925 |
| Jun 07, 2023 | $4.19 | $4.37 | $4.13 | $4.30 | 269 878 |
| Jun 06, 2023 | $4.07 | $4.28 | $4.05 | $4.15 | 291 421 |
| Jun 05, 2023 | $4.23 | $4.25 | $4.06 | $4.08 | 197 325 |
| Jun 02, 2023 | $4.11 | $4.27 | $4.09 | $4.22 | 428 348 |
| Jun 01, 2023 | $4.08 | $4.14 | $4.04 | $4.04 | 152 176 |
| May 31, 2023 | $4.01 | $4.10 | $3.96 | $4.09 | 151 654 |
| May 30, 2023 | $3.98 | $4.03 | $3.95 | $4.02 | 177 880 |
| May 26, 2023 | $3.91 | $3.95 | $3.85 | $3.93 | 152 632 |
| May 25, 2023 | $4.05 | $4.05 | $3.88 | $3.91 | 190 060 |
| May 24, 2023 | $4.04 | $4.05 | $3.98 | $4.00 | 124 453 |
| May 23, 2023 | $4.05 | $4.12 | $4.01 | $4.05 | 175 021 |
| May 22, 2023 | $4.09 | $4.11 | $4.04 | $4.05 | 282 978 |
| May 19, 2023 | $4.14 | $4.17 | $4.05 | $4.08 | 195 495 |
| May 18, 2023 | $4.02 | $4.12 | $3.99 | $4.08 | 153 047 |
| May 17, 2023 | $3.89 | $4.05 | $3.87 | $4.03 | 216 398 |
| May 16, 2023 | $3.90 | $3.98 | $3.85 | $3.87 | 199 598 |
| May 15, 2023 | $3.99 | $4.01 | $3.90 | $3.91 | 383 228 |
| May 12, 2023 | $4.10 | $4.15 | $3.94 | $4.00 | 291 449 |
| May 11, 2023 | $4.02 | $4.10 | $4.00 | $4.06 | 183 634 |
| May 10, 2023 | $4.07 | $4.11 | $3.90 | $4.07 | 379 852 |
