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 |
| Dec 12, 2023 | $2.25 | $2.32 | $2.22 | $2.31 | 138 008 |
| Dec 11, 2023 | $2.27 | $2.29 | $2.24 | $2.25 | 79 152 |
| Dec 08, 2023 | $2.25 | $2.31 | $2.25 | $2.29 | 108 134 |
| Dec 07, 2023 | $2.21 | $2.27 | $2.15 | $2.26 | 76 570 |
| Dec 06, 2023 | $2.24 | $2.29 | $2.22 | $2.25 | 100 208 |
| Dec 05, 2023 | $2.34 | $2.34 | $2.20 | $2.21 | 129 964 |
| Dec 04, 2023 | $2.33 | $2.42 | $2.27 | $2.34 | 296 184 |
| Dec 01, 2023 | $2.10 | $2.34 | $2.05 | $2.34 | 443 440 |
| Nov 30, 2023 | $2.15 | $2.20 | $2.07 | $2.10 | 276 445 |
| Nov 29, 2023 | $2.12 | $2.20 | $2.11 | $2.17 | 163 912 |
| Nov 28, 2023 | $2.10 | $2.11 | $2.07 | $2.09 | 223 592 |
| Nov 27, 2023 | $2.07 | $2.17 | $2.07 | $2.11 | 329 986 |
| Nov 24, 2023 | $2.13 | $2.16 | $2.11 | $2.14 | 87 192 |
| Nov 22, 2023 | $2.18 | $2.18 | $2.07 | $2.12 | 211 320 |
| Nov 21, 2023 | $2.19 | $2.26 | $2.12 | $2.12 | 243 483 |
| Nov 20, 2023 | $2.27 | $2.30 | $2.19 | $2.24 | 232 755 |
| Nov 17, 2023 | $2.27 | $2.30 | $2.20 | $2.30 | 454 112 |
| Nov 16, 2023 | $2.28 | $2.32 | $2.24 | $2.25 | 370 820 |
| Nov 15, 2023 | $2.28 | $2.46 | $2.28 | $2.30 | 315 239 |
| Nov 14, 2023 | $2.05 | $2.25 | $2.05 | $2.21 | 538 080 |
| Nov 13, 2023 | $2.06 | $2.06 | $1.91 | $1.96 | 940 894 |
| Nov 10, 2023 | $2.08 | $2.13 | $2.02 | $2.08 | 563 338 |
| Nov 09, 2023 | $2.55 | $2.62 | $2.01 | $2.07 | 1 097 479 |
| Nov 08, 2023 | $2.61 | $2.70 | $2.56 | $2.68 | 260 461 |
| Nov 07, 2023 | $2.68 | $2.68 | $2.59 | $2.60 | 149 958 |
