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 |
| Feb 26, 2024 | $2.34 | $2.39 | $2.29 | $2.29 | 120 577 |
| Feb 23, 2024 | $2.30 | $2.38 | $2.28 | $2.38 | 162 558 |
| Feb 22, 2024 | $2.32 | $2.33 | $2.29 | $2.32 | 144 219 |
| Feb 21, 2024 | $2.25 | $2.35 | $2.23 | $2.35 | 100 973 |
| Feb 20, 2024 | $2.33 | $2.35 | $2.23 | $2.24 | 367 624 |
| Feb 16, 2024 | $2.41 | $2.49 | $2.38 | $2.41 | 175 622 |
| Feb 15, 2024 | $2.18 | $2.46 | $2.18 | $2.45 | 297 865 |
| Feb 14, 2024 | $2.15 | $2.19 | $2.07 | $2.17 | 236 791 |
| Feb 13, 2024 | $2.14 | $2.14 | $2.07 | $2.11 | 300 941 |
| Feb 12, 2024 | $2.18 | $2.28 | $2.18 | $2.24 | 143 942 |
| Feb 09, 2024 | $2.15 | $2.21 | $2.15 | $2.18 | 164 890 |
| Feb 08, 2024 | $2.14 | $2.18 | $2.13 | $2.15 | 128 439 |
| Feb 07, 2024 | $2.27 | $2.27 | $2.15 | $2.15 | 121 085 |
| Feb 06, 2024 | $2.19 | $2.29 | $2.19 | $2.25 | 131 485 |
| Feb 05, 2024 | $2.25 | $2.26 | $2.20 | $2.21 | 176 711 |
| Feb 02, 2024 | $2.29 | $2.35 | $2.26 | $2.29 | 162 831 |
| Feb 01, 2024 | $2.29 | $2.40 | $2.24 | $2.35 | 260 235 |
| Jan 31, 2024 | $2.41 | $2.44 | $2.28 | $2.28 | 162 598 |
| Jan 30, 2024 | $2.40 | $2.46 | $2.36 | $2.42 | 169 075 |
| Jan 29, 2024 | $2.41 | $2.47 | $2.39 | $2.43 | 164 343 |
| Jan 26, 2024 | $2.43 | $2.52 | $2.41 | $2.43 | 130 586 |
| Jan 25, 2024 | $2.35 | $2.42 | $2.30 | $2.40 | 241 882 |
| Jan 24, 2024 | $2.44 | $2.44 | $2.28 | $2.28 | 189 516 |
| Jan 23, 2024 | $2.46 | $2.48 | $2.34 | $2.37 | 97 579 |
| Jan 22, 2024 | $2.33 | $2.43 | $2.32 | $2.39 | 165 788 |
