NYSE:BHR
Braemar Hotels & Resorts Inc. Stock Price (Quote)
$2.79
+0.0800 (+2.95%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.40 | $2.99 | Friday, 31st May 2024 BHR stock ended at $2.79. This is 2.95% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.93% from a day low at $2.73 to a day high of $2.81. |
90 days | $1.79 | $2.99 | |
52 weeks | $1.79 | $4.37 |
Historical Braemar Hotels & Resorts Inc. prices
Date | Open | High | Low | Close | Volume |
Feb 27, 2018 | $8.92 | $8.99 | $8.59 | $8.60 | 198 240 |
Feb 26, 2018 | $8.98 | $9.02 | $8.87 | $8.92 | 138 230 |
Feb 23, 2018 | $8.90 | $9.00 | $8.86 | $8.97 | 118 913 |
Feb 22, 2018 | $8.87 | $8.97 | $8.80 | $8.86 | 142 750 |
Feb 21, 2018 | $8.90 | $9.10 | $8.75 | $8.81 | 371 532 |
Feb 20, 2018 | $9.03 | $9.14 | $8.89 | $8.90 | 185 843 |
Feb 16, 2018 | $9.10 | $9.25 | $8.95 | $9.04 | 344 403 |
Feb 15, 2018 | $9.00 | $9.13 | $8.96 | $9.13 | 140 778 |
Feb 14, 2018 | $8.96 | $9.06 | $8.81 | $8.99 | 286 858 |
Feb 13, 2018 | $8.94 | $9.06 | $8.84 | $9.03 | 144 878 |
Feb 12, 2018 | $8.85 | $9.04 | $8.57 | $8.99 | 346 246 |
Feb 09, 2018 | $8.70 | $8.84 | $8.58 | $8.80 | 335 899 |
Feb 08, 2018 | $8.64 | $8.73 | $8.53 | $8.64 | 375 728 |
Feb 07, 2018 | $8.70 | $8.77 | $8.58 | $8.65 | 343 221 |
Feb 06, 2018 | $8.47 | $8.73 | $8.44 | $8.71 | 321 454 |
Feb 05, 2018 | $8.94 | $8.95 | $8.57 | $8.61 | 549 439 |
Feb 02, 2018 | $8.96 | $9.02 | $8.85 | $8.99 | 393 117 |
Feb 01, 2018 | $9.02 | $9.17 | $8.98 | $9.03 | 390 202 |
Jan 31, 2018 | $9.30 | $9.36 | $8.89 | $9.02 | 556 366 |
Jan 30, 2018 | $9.48 | $9.51 | $9.17 | $9.25 | 288 623 |
Jan 29, 2018 | $9.70 | $9.71 | $9.42 | $9.46 | 306 662 |
Jan 26, 2018 | $9.87 | $9.87 | $9.65 | $9.78 | 140 423 |
Jan 25, 2018 | $9.99 | $10.00 | $9.78 | $9.83 | 189 941 |
Jan 24, 2018 | $9.80 | $9.98 | $9.76 | $9.94 | 273 164 |
Jan 23, 2018 | $9.55 | $9.78 | $9.53 | $9.75 | 166 108 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BHR stock historical prices to predict future price movements?
Trend Analysis: Examine the BHR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BHR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.