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 |
| Mar 13, 2017 | $10.12 | $10.41 | $10.09 | $10.41 | 369 220 |
| Mar 10, 2017 | $10.17 | $10.40 | $10.11 | $10.12 | 491 555 |
| Mar 09, 2017 | $10.00 | $10.23 | $9.83 | $10.17 | 848 586 |
| Mar 08, 2017 | $10.49 | $10.49 | $9.86 | $10.01 | 832 965 |
| Mar 07, 2017 | $10.96 | $11.00 | $10.32 | $10.50 | 1 012 945 |
| Mar 06, 2017 | $10.98 | $11.25 | $10.93 | $11.05 | 1 040 676 |
| Mar 03, 2017 | $11.02 | $11.20 | $10.74 | $10.95 | 1 303 887 |
| Mar 02, 2017 | $11.95 | $11.97 | $10.77 | $10.93 | 5 257 239 |
| Mar 01, 2017 | $13.09 | $13.38 | $12.89 | $12.90 | 180 713 |
| Feb 28, 2017 | $13.07 | $13.09 | $12.88 | $13.05 | 191 234 |
| Feb 27, 2017 | $13.02 | $13.30 | $12.99 | $13.02 | 74 695 |
| Feb 24, 2017 | $13.44 | $13.44 | $13.03 | $13.13 | 107 025 |
| Feb 23, 2017 | $13.83 | $13.83 | $13.34 | $13.47 | 142 340 |
| Feb 22, 2017 | $13.38 | $13.51 | $13.33 | $13.46 | 161 167 |
| Feb 21, 2017 | $13.42 | $13.57 | $13.30 | $13.43 | 133 866 |
| Feb 17, 2017 | $13.28 | $13.44 | $13.10 | $13.39 | 146 539 |
| Feb 16, 2017 | $13.60 | $13.72 | $13.08 | $13.20 | 130 047 |
| Feb 15, 2017 | $13.60 | $13.73 | $13.45 | $13.56 | 141 673 |
| Feb 14, 2017 | $13.70 | $13.70 | $13.52 | $13.66 | 162 453 |
| Feb 13, 2017 | $13.58 | $13.74 | $13.45 | $13.66 | 102 052 |
| Feb 10, 2017 | $13.54 | $13.63 | $13.46 | $13.51 | 130 984 |
| Feb 09, 2017 | $13.53 | $13.61 | $13.42 | $13.48 | 126 808 |
| Feb 08, 2017 | $13.50 | $13.53 | $13.34 | $13.52 | 138 781 |
| Feb 07, 2017 | $13.50 | $13.60 | $13.41 | $13.47 | 138 539 |
| Feb 06, 2017 | $13.52 | $13.52 | $13.37 | $13.42 | 78 869 |
