NYSE:BHR
Braemar Hotels & Resorts Inc. Stock Price (Quote)
$2.59
-0.0900 (-3.36%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 BHR stock ended at $2.59. This is 3.36% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 16.46% from a day low at $2.40 to a day high of $2.80. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $1.96 | $2.00 | $1.94 | $1.99 | 390 641 |
| Mar 20, 2024 | $1.84 | $1.94 | $1.83 | $1.92 | 232 602 |
| Mar 19, 2024 | $1.85 | $1.88 | $1.82 | $1.85 | 247 077 |
| Mar 18, 2024 | $1.89 | $1.89 | $1.79 | $1.86 | 388 079 |
| Mar 15, 2024 | $1.90 | $1.94 | $1.81 | $1.85 | 670 332 |
| Mar 14, 2024 | $2.01 | $2.02 | $1.87 | $1.93 | 555 671 |
| Mar 13, 2024 | $2.00 | $2.06 | $1.98 | $2.01 | 229 949 |
| Mar 12, 2024 | $2.05 | $2.06 | $1.98 | $1.98 | 361 329 |
| Mar 11, 2024 | $2.05 | $2.08 | $2.02 | $2.03 | 192 847 |
| Mar 08, 2024 | $2.09 | $2.13 | $2.03 | $2.04 | 177 318 |
| Mar 07, 2024 | $2.09 | $2.14 | $2.00 | $2.04 | 321 923 |
| Mar 06, 2024 | $2.06 | $2.19 | $2.06 | $2.07 | 292 416 |
| Mar 05, 2024 | $2.08 | $2.11 | $2.01 | $2.03 | 366 584 |
| Mar 04, 2024 | $2.15 | $2.16 | $2.08 | $2.09 | 202 812 |
| Mar 01, 2024 | $2.26 | $2.26 | $2.12 | $2.14 | 306 212 |
| Feb 29, 2024 | $2.31 | $2.35 | $2.27 | $2.28 | 158 729 |
| Feb 28, 2024 | $2.25 | $2.30 | $2.22 | $2.23 | 133 341 |
