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 |
| Jan 19, 2024 | $2.19 | $2.32 | $2.13 | $2.30 | 227 639 |
| Jan 18, 2024 | $2.18 | $2.20 | $2.14 | $2.17 | 291 310 |
| Jan 17, 2024 | $2.23 | $2.23 | $2.16 | $2.18 | 293 844 |
| Jan 16, 2024 | $2.28 | $2.34 | $2.25 | $2.26 | 159 001 |
| Jan 12, 2024 | $2.38 | $2.40 | $2.30 | $2.30 | 165 127 |
| Jan 11, 2024 | $2.38 | $2.40 | $2.31 | $2.32 | 195 451 |
| Jan 10, 2024 | $2.38 | $2.42 | $2.36 | $2.39 | 198 904 |
| Jan 09, 2024 | $2.43 | $2.46 | $2.37 | $2.40 | 328 561 |
| Jan 08, 2024 | $2.48 | $2.53 | $2.45 | $2.49 | 119 174 |
| Jan 05, 2024 | $2.48 | $2.55 | $2.46 | $2.50 | 119 823 |
| Jan 04, 2024 | $2.46 | $2.51 | $2.44 | $2.49 | 139 361 |
| Jan 03, 2024 | $2.47 | $2.47 | $2.36 | $2.44 | 374 611 |
| Jan 02, 2024 | $2.52 | $2.63 | $2.48 | $2.49 | 390 520 |
| Dec 29, 2023 | $2.55 | $2.58 | $2.47 | $2.50 | 298 569 |
| Dec 28, 2023 | $2.55 | $2.58 | $2.54 | $2.57 | 84 548 |
| Dec 27, 2023 | $2.64 | $2.66 | $2.59 | $2.62 | 216 084 |
| Dec 26, 2023 | $2.65 | $2.69 | $2.62 | $2.67 | 155 651 |
| Dec 22, 2023 | $2.57 | $2.67 | $2.52 | $2.66 | 349 997 |
| Dec 21, 2023 | $2.50 | $2.57 | $2.47 | $2.53 | 284 191 |
| Dec 20, 2023 | $2.34 | $2.54 | $2.34 | $2.46 | 347 886 |
| Dec 19, 2023 | $2.33 | $2.45 | $2.32 | $2.35 | 343 341 |
| Dec 18, 2023 | $2.43 | $2.43 | $2.31 | $2.40 | 224 924 |
| Dec 15, 2023 | $2.53 | $2.53 | $2.33 | $2.39 | 303 745 |
| Dec 14, 2023 | $2.58 | $2.61 | $2.45 | $2.49 | 415 812 |
| Dec 13, 2023 | $2.30 | $2.50 | $2.25 | $2.50 | 478 873 |
