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 |
| Nov 06, 2023 | $2.77 | $2.82 | $2.67 | $2.68 | 110 819 |
| Nov 03, 2023 | $2.71 | $2.84 | $2.71 | $2.79 | 269 681 |
| Nov 02, 2023 | $2.61 | $2.68 | $2.55 | $2.63 | 258 814 |
| Nov 01, 2023 | $2.76 | $2.76 | $2.51 | $2.53 | 481 187 |
| Oct 31, 2023 | $2.80 | $2.80 | $2.60 | $2.62 | 196 564 |
| Oct 30, 2023 | $2.61 | $2.70 | $2.60 | $2.70 | 414 871 |
| Oct 27, 2023 | $2.71 | $2.71 | $2.45 | $2.55 | 559 340 |
| Oct 26, 2023 | $2.76 | $2.84 | $2.72 | $2.73 | 276 330 |
| Oct 25, 2023 | $2.68 | $2.77 | $2.68 | $2.73 | 153 427 |
| Oct 24, 2023 | $2.73 | $2.76 | $2.68 | $2.71 | 81 516 |
| Oct 23, 2023 | $2.71 | $2.77 | $2.67 | $2.70 | 185 619 |
| Oct 20, 2023 | $2.79 | $2.79 | $2.72 | $2.72 | 232 227 |
| Oct 19, 2023 | $2.76 | $2.80 | $2.76 | $2.77 | 197 606 |
| Oct 18, 2023 | $2.80 | $2.82 | $2.73 | $2.78 | 245 504 |
| Oct 17, 2023 | $2.81 | $2.92 | $2.81 | $2.82 | 159 466 |
| Oct 16, 2023 | $2.74 | $2.94 | $2.72 | $2.82 | 267 928 |
| Oct 13, 2023 | $2.81 | $2.81 | $2.74 | $2.75 | 127 510 |
| Oct 12, 2023 | $2.78 | $2.78 | $2.70 | $2.78 | 136 798 |
| Oct 11, 2023 | $2.86 | $2.89 | $2.77 | $2.79 | 117 566 |
| Oct 10, 2023 | $2.70 | $2.85 | $2.70 | $2.84 | 275 242 |
| Oct 09, 2023 | $2.65 | $2.72 | $2.62 | $2.70 | 158 762 |
| Oct 06, 2023 | $2.68 | $2.72 | $2.64 | $2.67 | 254 497 |
| Oct 05, 2023 | $2.70 | $2.76 | $2.69 | $2.71 | 125 389 |
| Oct 04, 2023 | $2.73 | $2.74 | $2.67 | $2.71 | 125 491 |
| Oct 03, 2023 | $2.75 | $2.77 | $2.69 | $2.72 | 581 951 |
