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 |
| Feb 03, 2017 | $13.34 | $13.62 | $13.25 | $13.52 | 99 441 |
| Feb 02, 2017 | $12.75 | $13.25 | $12.71 | $13.18 | 294 406 |
| Feb 01, 2017 | $13.53 | $13.64 | $13.25 | $13.28 | 97 574 |
| Jan 31, 2017 | $13.81 | $13.81 | $13.37 | $13.44 | 139 496 |
| Jan 30, 2017 | $13.86 | $13.86 | $13.22 | $13.26 | 150 669 |
| Jan 27, 2017 | $14.16 | $14.25 | $13.90 | $13.96 | 47 849 |
| Jan 26, 2017 | $14.51 | $14.64 | $14.18 | $14.19 | 47 292 |
| Jan 25, 2017 | $14.69 | $14.87 | $14.36 | $14.51 | 366 482 |
| Jan 24, 2017 | $14.13 | $14.69 | $14.13 | $14.58 | 119 665 |
| Jan 23, 2017 | $13.91 | $14.14 | $13.91 | $14.12 | 58 974 |
| Jan 20, 2017 | $13.77 | $14.04 | $13.77 | $13.97 | 75 449 |
| Jan 19, 2017 | $13.95 | $13.95 | $13.71 | $13.83 | 66 830 |
| Jan 18, 2017 | $13.83 | $14.09 | $13.83 | $13.95 | 49 036 |
| Jan 17, 2017 | $13.92 | $13.94 | $13.74 | $13.79 | 123 410 |
| Jan 13, 2017 | $14.03 | $14.09 | $13.75 | $13.85 | 85 101 |
| Jan 12, 2017 | $14.07 | $14.07 | $13.68 | $14.03 | 73 018 |
| Jan 11, 2017 | $14.05 | $14.26 | $14.01 | $14.12 | 83 274 |
| Jan 10, 2017 | $13.84 | $14.13 | $13.76 | $14.09 | 68 378 |
| Jan 09, 2017 | $14.03 | $14.15 | $13.77 | $13.80 | 113 628 |
| Jan 06, 2017 | $13.91 | $14.21 | $13.79 | $14.08 | 111 017 |
| Jan 05, 2017 | $14.20 | $14.21 | $13.86 | $13.98 | 79 239 |
| Jan 04, 2017 | $14.00 | $14.34 | $13.95 | $14.33 | 123 133 |
| Jan 03, 2017 | $13.70 | $13.96 | $13.67 | $13.90 | 98 502 |
