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 |
| Jul 21, 2023 | $3.76 | $3.76 | $3.69 | $3.70 | 203 779 |
| Jul 20, 2023 | $3.78 | $3.82 | $3.67 | $3.73 | 333 691 |
| Jul 19, 2023 | $3.90 | $3.97 | $3.88 | $3.88 | 162 184 |
| Jul 18, 2023 | $3.86 | $3.94 | $3.83 | $3.90 | 160 854 |
| Jul 17, 2023 | $3.82 | $3.88 | $3.80 | $3.87 | 371 772 |
| Jul 14, 2023 | $3.90 | $3.91 | $3.77 | $3.81 | 386 291 |
| Jul 13, 2023 | $3.94 | $3.96 | $3.88 | $3.92 | 184 542 |
| Jul 12, 2023 | $4.05 | $4.09 | $3.93 | $3.93 | 142 154 |
| Jul 11, 2023 | $3.96 | $3.99 | $3.94 | $3.98 | 132 684 |
| Jul 10, 2023 | $3.95 | $4.02 | $3.89 | $3.95 | 321 402 |
| Jul 07, 2023 | $3.75 | $3.98 | $3.75 | $3.96 | 377 693 |
| Jul 06, 2023 | $3.84 | $3.83 | $3.65 | $3.72 | 521 047 |
| Jul 05, 2023 | $4.06 | $4.06 | $3.85 | $3.85 | 325 823 |
| Jul 03, 2023 | $3.99 | $4.11 | $3.99 | $4.08 | 110 736 |
| Jun 30, 2023 | $4.05 | $4.16 | $4.01 | $4.02 | 276 173 |
| Jun 29, 2023 | $3.87 | $4.03 | $3.87 | $4.01 | 192 357 |
| Jun 28, 2023 | $3.97 | $3.97 | $3.88 | $3.91 | 268 534 |
| Jun 27, 2023 | $3.93 | $4.03 | $3.86 | $3.99 | 265 863 |
| Jun 26, 2023 | $3.88 | $4.02 | $3.90 | $3.92 | 176 391 |
| Jun 23, 2023 | $3.83 | $3.92 | $3.80 | $3.90 | 823 024 |
| Jun 22, 2023 | $3.89 | $3.90 | $3.83 | $3.89 | 215 607 |
| Jun 21, 2023 | $3.86 | $3.95 | $3.83 | $3.91 | 156 095 |
| Jun 20, 2023 | $3.92 | $3.96 | $3.84 | $3.88 | 280 271 |
| Jun 16, 2023 | $4.08 | $4.08 | $3.89 | $3.92 | 281 624 |
| Jun 15, 2023 | $4.03 | $4.03 | $3.97 | $4.03 | 230 771 |
