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 |
| Oct 02, 2023 | $2.71 | $2.78 | $2.71 | $2.76 | 370 257 |
| Sep 29, 2023 | $2.84 | $2.83 | $2.71 | $2.77 | 243 135 |
| Sep 28, 2023 | $2.73 | $2.90 | $2.73 | $2.83 | 258 920 |
| Sep 27, 2023 | $2.71 | $2.79 | $2.71 | $2.75 | 363 120 |
| Sep 26, 2023 | $2.64 | $2.70 | $2.51 | $2.68 | 437 704 |
| Sep 25, 2023 | $2.71 | $2.70 | $2.65 | $2.68 | 328 390 |
| Sep 22, 2023 | $2.73 | $2.76 | $2.72 | $2.74 | 366 759 |
| Sep 21, 2023 | $2.71 | $2.75 | $2.69 | $2.72 | 262 581 |
| Sep 20, 2023 | $2.78 | $2.79 | $2.71 | $2.74 | 273 761 |
| Sep 19, 2023 | $2.71 | $2.79 | $2.66 | $2.77 | 207 594 |
| Sep 18, 2023 | $2.88 | $2.82 | $2.69 | $2.69 | 222 828 |
| Sep 15, 2023 | $2.82 | $2.96 | $2.80 | $2.88 | 372 450 |
| Sep 14, 2023 | $2.79 | $2.94 | $2.72 | $2.83 | 285 263 |
| Sep 13, 2023 | $2.90 | $2.92 | $2.75 | $2.76 | 284 152 |
| Sep 12, 2023 | $2.81 | $2.91 | $2.80 | $2.91 | 211 287 |
| Sep 11, 2023 | $2.65 | $2.83 | $2.66 | $2.82 | 370 515 |
| Sep 08, 2023 | $2.71 | $2.72 | $2.60 | $2.63 | 469 720 |
| Sep 07, 2023 | $2.78 | $2.78 | $2.70 | $2.71 | 494 142 |
| Sep 06, 2023 | $2.76 | $2.80 | $2.74 | $2.78 | 232 606 |
| Sep 05, 2023 | $2.72 | $2.75 | $2.70 | $2.74 | 258 714 |
| Sep 01, 2023 | $2.75 | $2.80 | $2.66 | $2.75 | 600 304 |
| Aug 31, 2023 | $2.75 | $2.83 | $2.72 | $2.72 | 1 013 262 |
| Aug 30, 2023 | $2.87 | $2.87 | $2.75 | $2.78 | 344 036 |
| Aug 29, 2023 | $2.80 | $2.89 | $2.74 | $2.88 | 308 268 |
| Aug 28, 2023 | $2.52 | $2.85 | $2.51 | $2.82 | 783 549 |
