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 |
| Aug 25, 2023 | $2.42 | $2.51 | $2.39 | $2.44 | 466 273 |
| Aug 24, 2023 | $2.40 | $2.43 | $2.34 | $2.34 | 219 103 |
| Aug 23, 2023 | $2.32 | $2.40 | $2.30 | $2.39 | 462 157 |
| Aug 22, 2023 | $2.30 | $2.32 | $2.22 | $2.30 | 555 194 |
| Aug 21, 2023 | $2.43 | $2.44 | $2.26 | $2.28 | 675 562 |
| Aug 18, 2023 | $2.49 | $2.56 | $2.42 | $2.43 | 513 983 |
| Aug 17, 2023 | $2.59 | $2.64 | $2.49 | $2.51 | 1 189 149 |
| Aug 16, 2023 | $2.64 | $2.77 | $2.59 | $2.59 | 691 646 |
| Aug 15, 2023 | $2.75 | $2.75 | $2.62 | $2.63 | 919 875 |
| Aug 14, 2023 | $2.80 | $2.91 | $2.71 | $2.73 | 942 881 |
| Aug 11, 2023 | $2.92 | $2.98 | $2.89 | $2.91 | 613 630 |
| Aug 10, 2023 | $2.92 | $3.01 | $2.93 | $2.94 | 939 834 |
| Aug 09, 2023 | $3.11 | $3.06 | $2.77 | $2.91 | 2 118 059 |
| Aug 08, 2023 | $3.24 | $3.24 | $3.09 | $3.10 | 559 562 |
| Aug 07, 2023 | $3.27 | $3.37 | $3.23 | $3.25 | 417 369 |
| Aug 04, 2023 | $3.29 | $3.38 | $3.26 | $3.28 | 334 733 |
| Aug 03, 2023 | $3.33 | $3.37 | $3.25 | $3.29 | 328 910 |
| Aug 02, 2023 | $3.70 | $3.71 | $3.28 | $3.39 | 861 899 |
| Aug 01, 2023 | $3.64 | $3.67 | $3.57 | $3.63 | 251 285 |
| Jul 31, 2023 | $3.62 | $3.71 | $3.62 | $3.70 | 110 374 |
| Jul 28, 2023 | $3.55 | $3.67 | $3.57 | $3.62 | 125 869 |
| Jul 27, 2023 | $3.58 | $3.62 | $3.52 | $3.52 | 157 551 |
| Jul 26, 2023 | $3.56 | $3.62 | $3.54 | $3.55 | 337 080 |
| Jul 25, 2023 | $3.61 | $3.63 | $3.57 | $3.58 | 359 618 |
| Jul 24, 2023 | $3.56 | $3.70 | $3.56 | $3.62 | 329 159 |
